Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.75 36.75 36.75 1,062,901 +0.15(+0.41%)
Dec 30, 2020 36.70 36.95 36.56 36.60 1,062,901 -0.09(-0.25%)
Dec 29, 2020 36.65 36.84 36.53 36.69 1,506,237 +0.06(+0.16%)
Dec 28, 2020 36.60 36.85 36.50 36.63 1,444,004 +0.12(+0.33%)
Dec 24, 2020 36.60 36.60 36.47 36.51 1,058,800 -0.06(-0.16%)
Dec 23, 2020 36.84 36.87 36.45 36.57 2,604,527 -0.01(-0.03%)
Dec 22, 2020 36.43 36.62 36.42 36.58 4,211,983 +0.08(+0.22%)
Dec 21, 2020 36.63 36.75 36.40 36.50 7,424,055 +2.72(+8.05%)
Dec 18, 2020 33.22 33.98 33.16 33.78 2,146,900 +0.82(+2.49%)
Dec 17, 2020 32.56 33.03 32.03 32.96 353,761 +0.31(+0.95%)
Dec 16, 2020 32.71 33.16 32.26 32.65 361,909 -0.05(-0.15%)
Dec 15, 2020 31.35 32.76 31.01 32.70 401,460 +1.46(+4.67%)
Dec 14, 2020 31.94 32.23 31.08 31.24 323,929 -0.59(-1.85%)
Dec 11, 2020 31.92 32.68 31.49 31.83 271,300 -0.12(-0.38%)
Dec 10, 2020 31.84 32.43 31.40 31.95 296,821 -0.19(-0.59%)
Dec 09, 2020 32.49 33.68 31.18 32.14 404,580 -0.03(-0.09%)
Dec 08, 2020 31.20 32.24 30.96 32.17 426,923 +0.61(+1.93%)
Dec 07, 2020 31.26 31.68 30.79 31.56 341,862 +0.13(+0.41%)
Dec 04, 2020 31.00 31.56 30.66 31.43 434,800 +0.72(+2.34%)
Dec 03, 2020 31.25 31.53 30.61 30.71 331,812 -0.62(-1.98%)
Dec 02, 2020 31.15 31.60 30.72 31.33 269,280 +0.20(+0.64%)
Dec 01, 2020 31.69 31.73 31.03 31.13 229,615 -0.29(-0.92%)
Nov 30, 2020 32.00 32.31 31.12 31.42 473,248 -0.69(-2.15%)
Nov 27, 2020 32.36 32.36 31.55 32.11 129,400 -0.16(-0.50%)
Nov 25, 2020 31.91 32.48 30.93 32.27 376,600 +0.22(+0.69%)
Nov 24, 2020 31.59 32.41 31.03 32.05 491,453 +0.91(+2.92%)
Nov 23, 2020 30.61 31.37 30.25 31.14 385,770 +0.75(+2.47%)
Nov 20, 2020 30.32 31.09 30.03 30.39 554,000 -0.27(-0.88%)
Nov 19, 2020 30.20 30.69 29.63 30.66 374,098 +0.46(+1.52%)
Nov 18, 2020 30.78 31.12 30.19 30.20 284,177 -0.58(-1.88%)
Nov 17, 2020 30.54 31.00 30.04 30.78 493,289 -0.07(-0.23%)
Nov 16, 2020 30.84 31.14 30.31 30.85 491,633 +0.40(+1.31%)
Nov 13, 2020 29.49 30.50 29.49 30.45 396,800 +1.09(+3.71%)
Nov 12, 2020 29.44 30.65 28.73 29.36 646,270 -0.33(-1.11%)
Nov 11, 2020 29.90 29.90 29.15 29.69 306,986 -0.01(-0.03%)
Nov 10, 2020 30.09 30.99 29.28 29.70 898,808 -0.02(-0.07%)
Nov 09, 2020 29.75 31.56 29.34 29.72 934,258 +2.07(+7.49%)
Nov 06, 2020 28.01 29.57 27.50 27.65 1,064,100 +2.44(+9.68%)
Nov 05, 2020 27.34 27.68 24.95 25.21 1,115,573 -2.11(-7.72%)
Nov 04, 2020 27.85 28.27 26.55 27.32 582,475 -0.78(-2.78%)
Nov 03, 2020 27.74 28.63 27.53 28.10 314,904 +0.80(+2.93%)
Nov 02, 2020 26.96 27.49 26.72 27.30 460,875 +0.68(+2.55%)
Oct 30, 2020 26.59 26.95 26.07 26.62 402,500 +0.03(+0.09%)
Oct 29, 2020 26.51 26.79 25.98 26.59 482,230 -0.08(-0.28%)
Oct 28, 2020 26.88 27.23 26.60 26.67 405,327 -0.67(-2.45%)
Oct 27, 2020 27.37 27.78 27.27 27.34 224,606 -0.20(-0.73%)
Oct 26, 2020 27.88 28.07 27.32 27.54 239,373 -0.65(-2.31%)
Oct 23, 2020 27.34 28.20 27.12 28.19 344,100 +1.07(+3.95%)
Oct 22, 2020 26.89 27.20 26.69 27.12 413,493 +0.22(+0.82%)
Oct 21, 2020 27.46 27.46 26.87 26.90 233,962 -0.23(-0.85%)
Oct 20, 2020 27.75 28.05 27.06 27.13 288,913 -0.39(-1.42%)
Oct 19, 2020 28.63 28.98 27.42 27.52 281,040 -0.96(-3.37%)
Oct 16, 2020 28.42 28.97 28.37 28.48 387,300 -0.01(-0.04%)
Oct 15, 2020 28.75 28.88 28.41 28.49 423,134 -0.40(-1.38%)
Oct 14, 2020 29.49 29.83 28.75 28.89 431,862 -0.67(-2.27%)
Oct 13, 2020 29.66 29.99 29.32 29.56 412,968 -0.36(-1.20%)
Oct 12, 2020 28.87 29.97 28.53 29.92 415,088 +1.10(+3.82%)
Oct 09, 2020 29.02 29.35 28.53 28.82 445,300 -0.18(-0.62%)
Oct 08, 2020 28.38 29.13 28.15 29.00 447,000 +0.89(+3.17%)
Oct 07, 2020 28.36 28.63 27.94 28.11 736,085 -0.07(-0.25%)
Oct 06, 2020 27.42 28.48 27.11 28.18 1,340,868 +0.79(+2.88%)
Oct 05, 2020 27.00 27.84 26.62 27.39 1,757,967 +3.02(+12.39%)
Oct 02, 2020 23.65 24.63 23.36 24.37 532,100 +0.46(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.