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 (%)
Oct 31, 2014 22.93 23.33 22.40 23.23 756,580 +0.84(+3.75%)
Oct 30, 2014 21.85 22.43 21.84 22.39 800,167 +0.44(+2.00%)
Oct 29, 2014 22.20 22.30 21.85 21.95 643,029 -0.20(-0.90%)
Oct 28, 2014 21.55 22.32 21.55 22.15 682,698 +0.62(+2.88%)
Oct 27, 2014 21.14 21.56 21.29 21.53 339,203 +0.24(+1.13%)
Oct 24, 2014 21.18 21.36 21.00 21.29 331,627 +0.18(+0.83%)
Oct 23, 2014 21.16 21.37 20.92 21.11 1,259,985 +0.12(+0.60%)
Oct 22, 2014 21.31 21.31 20.85 20.99 967,325 -0.22(-1.04%)
Oct 21, 2014 20.67 21.27 20.50 21.21 638,529 +0.70(+3.41%)
Oct 20, 2014 20.08 20.52 20.00 20.51 725,456 +0.25(+1.23%)
Oct 17, 2014 20.09 20.36 19.45 20.26 1,520,679 +0.45(+2.27%)
Oct 16, 2014 19.25 19.88 19.25 19.81 906,626 +0.25(+1.30%)
Oct 15, 2014 19.05 19.78 18.67 19.55 888,598 +0.23(+1.22%)
Oct 14, 2014 19.06 19.50 18.93 19.32 847,874 +0.44(+2.33%)
Oct 13, 2014 18.40 19.25 18.27 18.88 811,946 +0.45(+2.47%)
Oct 10, 2014 18.54 18.87 18.31 18.43 740,030 -0.21(-1.15%)
Oct 09, 2014 18.98 19.15 18.64 18.64 669,307 -0.40(-2.10%)
Oct 08, 2014 18.56 19.06 18.25 19.04 590,613 +0.44(+2.37%)
Oct 07, 2014 19.10 19.10 18.59 18.60 484,761 -0.58(-3.05%)
Oct 06, 2014 19.25 19.46 19.12 19.18 608,607 -0.03(-0.13%)
Oct 03, 2014 18.93 19.29 18.77 19.21 516,350 +0.47(+2.51%)
Oct 02, 2014 18.41 18.80 18.25 18.74 602,521 +0.35(+1.90%)
Oct 01, 2014 18.85 19.00 18.14 18.39 1,959,466 -0.46(-2.44%)
Sep 30, 2014 19.36 19.36 18.84 18.85 656,631 -0.53(-2.73%)
Sep 29, 2014 19.13 19.39 19.01 19.38 386,509 +0.03(+0.16%)
Sep 26, 2014 19.30 19.51 19.19 19.35 401,191 +0.06(+0.31%)
Sep 25, 2014 19.62 19.63 19.00 19.29 972,058 -0.41(-2.11%)
Sep 24, 2014 19.76 19.93 19.47 19.70 548,030 -0.05(-0.23%)
Sep 23, 2014 20.15 20.26 19.72 19.75 589,001 -0.45(-2.20%)
Sep 22, 2014 20.26 20.32 19.95 20.20 416,192 -0.13(-0.64%)
Sep 19, 2014 20.94 20.96 20.18 20.32 801,889 -0.53(-2.52%)
Sep 18, 2014 21.08 21.22 20.77 20.85 597,607 -0.15(-0.71%)
Sep 17, 2014 20.79 21.11 20.63 21.00 816,653 +0.20(+0.94%)
Sep 16, 2014 20.67 21.15 20.49 20.80 1,034,297 +0.02(+0.07%)
Sep 15, 2014 21.07 21.21 20.45 20.79 553,986 -0.31(-1.47%)
Sep 12, 2014 20.65 21.16 20.55 21.10 809,439 +0.43(+2.08%)
Sep 11, 2014 20.82 21.03 20.43 20.67 819,603 -0.33(-1.57%)
Sep 10, 2014 20.57 21.09 20.47 21.00 599,192 +0.39(+1.89%)
Sep 09, 2014 20.65 21.04 20.22 20.61 664,685 -0.10(-0.48%)
Sep 08, 2014 20.85 21.03 20.49 20.71 594,632 -0.20(-0.98%)
Sep 05, 2014 20.89 21.00 20.49 20.91 726,949 +0.05(+0.26%)
Sep 04, 2014 20.36 21.06 20.36 20.86 950,523 +0.55(+2.73%)
Sep 03, 2014 22.59 22.59 19.71 20.30 4,375,482 -2.30(-10.19%)
Sep 02, 2014 22.91 22.91 21.96 22.61 1,090,868 -0.25(-1.09%)
Aug 29, 2014 22.93 22.86 22.86 22.86 634,200 -0.05(-0.20%)
Aug 28, 2014 22.78 22.93 22.60 22.91 562,781 +0.05(+0.22%)
Aug 27, 2014 22.96 22.99 22.81 22.86 604,248 -0.11(-0.46%)
Aug 26, 2014 22.75 23.00 22.63 22.96 1,176,446 +0.20(+0.88%)
Aug 25, 2014 22.91 22.91 22.57 22.76 1,017,394 +0.00(+0.00%)
Aug 22, 2014 22.91 22.98 22.64 22.76 974,171 -0.24(-1.04%)
Aug 21, 2014 21.55 23.57 21.55 23.00 3,098,015 +1.43(+6.63%)
Aug 20, 2014 21.40 21.66 21.07 21.57 1,474,941 +0.01(+0.05%)
Aug 19, 2014 21.30 21.79 21.10 21.56 910,552 +0.47(+2.23%)
Aug 18, 2014 19.99 21.65 19.66 21.09 1,935,999 +1.83(+9.50%)
Aug 15, 2014 19.76 19.76 18.64 19.26 971,000 -0.32(-1.66%)
Aug 14, 2014 19.73 19.93 19.45 19.59 641,354 -0.11(-0.56%)
Aug 13, 2014 19.85 20.01 19.36 19.70 824,118 -0.09(-0.48%)
Aug 12, 2014 20.08 20.26 19.72 19.79 666,935 -0.41(-2.03%)
Aug 11, 2014 20.94 21.05 20.18 20.20 913,001 -0.54(-2.60%)
Aug 08, 2014 19.75 21.12 19.58 20.74 1,940,313 +2.18(+11.75%)
Aug 07, 2014 18.82 18.97 18.43 18.56 1,003,675 -0.27(-1.43%)
Aug 06, 2014 18.76 19.05 18.76 18.83 648,894 -0.05(-0.26%)
Aug 05, 2014 18.87 19.10 18.62 18.88 1,322,931 -0.06(-0.32%)
Aug 04, 2014 18.50 19.02 18.42 18.94 683,266 +0.52(+2.82%)
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.