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 29, 2006 15.17 15.44 15.08 15.15 37,912 -0.07(-0.46%)
Dec 28, 2006 15.45 15.45 14.95 15.22 89,966 -0.25(-1.62%)
Dec 27, 2006 15.15 15.52 15.05 15.47 80,631 +0.32(+2.11%)
Dec 26, 2006 14.95 15.41 14.94 15.15 45,556 +0.15(+1.00%)
Dec 22, 2006 15.15 15.31 14.99 15.00 53,076 -0.20(-1.32%)
Dec 21, 2006 15.07 15.30 14.94 15.20 221,131 +0.18(+1.20%)
Dec 20, 2006 15.11 15.19 14.86 15.02 95,084 -0.14(-0.92%)
Dec 19, 2006 14.95 15.29 14.71 15.16 119,027 +0.16(+1.07%)
Dec 18, 2006 15.87 15.87 14.92 15.00 150,748 -0.82(-5.18%)
Dec 15, 2006 15.03 16.20 15.00 15.82 309,623 +0.78(+5.19%)
Dec 14, 2006 14.20 15.30 14.20 15.04 426,405 +0.92(+6.52%)
Dec 13, 2006 14.35 14.46 14.05 14.12 257,517 -0.20(-1.40%)
Dec 12, 2006 14.38 14.43 14.29 14.32 126,362 -0.10(-0.69%)
Dec 11, 2006 14.20 14.42 14.10 14.42 111,032 +0.22(+1.55%)
Dec 08, 2006 14.26 14.50 14.20 14.20 110,439 -0.10(-0.70%)
Dec 07, 2006 14.31 14.38 14.20 14.30 140,008 -0.04(-0.28%)
Dec 06, 2006 14.34 14.41 14.17 14.34 160,404 +0.04(+0.28%)
Dec 05, 2006 14.20 14.59 14.10 14.30 126,390 +0.06(+0.42%)
Dec 04, 2006 13.77 14.25 13.69 14.24 272,066 +0.43(+3.11%)
Dec 01, 2006 13.81 13.99 13.60 13.81 119,126 -0.04(-0.29%)
Nov 30, 2006 13.73 13.88 13.66 13.85 86,800 +0.08(+0.58%)
Nov 29, 2006 13.13 13.99 13.10 13.77 193,392 +0.72(+5.52%)
Nov 28, 2006 13.26 13.30 12.72 13.05 279,801 -0.25(-1.88%)
Nov 27, 2006 13.86 13.89 13.08 13.30 298,641 -0.56(-4.04%)
Nov 24, 2006 13.86 13.96 13.85 13.86 37,595 -0.04(-0.29%)
Nov 22, 2006 14.09 14.09 13.89 13.90 130,445 -0.15(-1.07%)
Nov 21, 2006 14.30 14.36 13.95 14.05 80,775 -0.21(-1.47%)
Nov 20, 2006 13.92 14.50 13.80 14.26 203,335 +0.30(+2.15%)
Nov 17, 2006 14.04 14.11 13.80 13.96 137,024 -0.14(-0.99%)
Nov 16, 2006 14.05 14.20 13.99 14.10 85,155 +0.01(+0.07%)
Nov 15, 2006 14.07 14.23 13.82 14.09 129,402 +0.06(+0.43%)
Nov 14, 2006 14.07 14.23 13.98 14.03 104,302 +0.03(+0.21%)
Nov 13, 2006 13.79 14.02 13.54 14.00 417,354 +0.25(+1.82%)
Nov 10, 2006 14.00 14.02 13.72 13.75 157,565 -0.20(-1.43%)
Nov 09, 2006 14.00 14.21 13.67 13.95 315,728 -0.05(-0.36%)
Nov 08, 2006 14.43 14.49 13.93 14.00 161,887 -0.40(-2.78%)
Nov 07, 2006 14.19 14.49 13.94 14.40 205,632 +0.17(+1.19%)
Nov 06, 2006 14.50 14.67 14.14 14.23 188,554 -0.24(-1.66%)
Nov 03, 2006 15.40 15.60 14.41 14.47 278,969 -0.93(-6.04%)
Nov 02, 2006 14.27 15.47 13.84 15.40 401,000 +0.79(+5.41%)
Nov 01, 2006 13.25 15.12 12.00 14.61 845,050 +0.82(+5.95%)
Oct 31, 2006 13.65 13.79 13.39 13.79 158,597 +0.26(+1.92%)
Oct 30, 2006 13.82 14.00 13.50 13.53 146,671 -0.15(-1.13%)
Oct 27, 2006 13.85 14.09 13.61 13.68 236,668 -0.05(-0.33%)
Oct 26, 2006 13.81 13.95 13.65 13.73 54,447 +0.03(+0.22%)
Oct 25, 2006 14.01 14.08 13.54 13.70 86,577 -0.27(-1.93%)
Oct 24, 2006 13.25 14.03 12.98 13.97 236,308 +0.67(+5.04%)
Oct 23, 2006 13.90 13.90 13.20 13.30 108,677 -0.45(-3.27%)
Oct 20, 2006 13.41 14.23 13.36 13.75 163,977 +0.38(+2.84%)
Oct 19, 2006 13.21 13.50 13.09 13.37 47,563 +0.12(+0.91%)
Oct 18, 2006 13.21 13.57 13.09 13.25 70,452 +0.09(+0.68%)
Oct 17, 2006 13.73 13.84 12.81 13.16 250,636 -0.47(-3.45%)
Oct 16, 2006 13.88 14.30 13.54 13.63 143,118 -0.21(-1.52%)
Oct 13, 2006 13.01 14.20 13.01 13.84 249,918 +0.83(+6.38%)
Oct 12, 2006 12.90 13.04 12.68 13.01 49,487 +0.33(+2.60%)
Oct 11, 2006 12.98 13.00 12.59 12.68 62,333 -0.28(-2.12%)
Oct 10, 2006 12.72 13.00 12.35 12.96 66,920 +0.20(+1.53%)
Oct 09, 2006 12.89 12.90 12.38 12.76 88,106 -0.17(-1.31%)
Oct 06, 2006 13.10 13.14 12.85 12.93 41,815 -0.13(-1.00%)
Oct 05, 2006 12.81 13.19 12.81 13.06 103,330 +0.15(+1.16%)
Oct 04, 2006 13.05 13.11 12.60 12.91 112,185 -0.14(-1.07%)
Oct 03, 2006 12.09 13.33 12.04 13.05 268,057 +0.84(+6.88%)
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.