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 (%)
Apr 30, 2018 18.14 18.24 17.97 18.01 310,077 -0.16(-0.88%)
Apr 27, 2018 18.13 18.27 17.98 18.17 298,619 +0.09(+0.50%)
Apr 26, 2018 18.14 18.15 17.93 18.08 250,745 -0.02(-0.11%)
Apr 25, 2018 18.01 18.12 17.74 18.10 258,155 +0.10(+0.56%)
Apr 24, 2018 18.00 18.22 17.77 18.00 410,432 +0.03(+0.17%)
Apr 23, 2018 18.13 18.16 17.89 17.97 239,369 -0.17(-0.94%)
Apr 20, 2018 17.96 18.21 17.91 18.14 206,576 +0.11(+0.61%)
Apr 19, 2018 18.10 18.17 17.90 18.03 265,049 -0.07(-0.39%)
Apr 18, 2018 18.04 18.28 17.96 18.10 386,171 +0.05(+0.28%)
Apr 17, 2018 17.90 18.26 17.82 18.05 508,651 +0.21(+1.18%)
Apr 16, 2018 17.59 17.95 17.50 17.84 360,014 +0.32(+1.83%)
Apr 13, 2018 17.50 17.56 17.30 17.52 365,924 +0.08(+0.46%)
Apr 12, 2018 17.32 17.63 17.01 17.44 521,300 +0.23(+1.34%)
Apr 11, 2018 17.03 17.21 16.85 17.21 216,826 +0.11(+0.64%)
Apr 10, 2018 16.98 17.18 16.78 17.10 258,259 +0.34(+2.03%)
Apr 09, 2018 16.99 17.10 16.76 16.76 234,286 -0.17(-1.00%)
Apr 06, 2018 17.00 17.18 16.79 16.93 291,477 -0.17(-0.99%)
Apr 05, 2018 16.95 17.15 16.77 17.10 326,883 +0.29(+1.73%)
Apr 04, 2018 16.34 16.88 16.34 16.81 344,748 +0.32(+1.94%)
Apr 03, 2018 16.56 16.57 16.29 16.49 373,816 +0.05(+0.30%)
Apr 02, 2018 16.83 16.87 16.39 16.44 568,889 -0.40(-2.38%)
Mar 29, 2018 16.84 16.84 16.84 0 +0.18(+1.08%)
Mar 28, 2018 16.61 16.86 16.49 16.66 488,782 +0.10(+0.60%)
Mar 27, 2018 17.13 17.22 16.49 16.56 555,072 -0.58(-3.38%)
Mar 26, 2018 16.96 17.16 16.64 17.14 737,373 +0.40(+2.39%)
Mar 23, 2018 16.77 16.87 16.52 16.74 789,846 +0.01(+0.06%)
Mar 22, 2018 16.89 17.14 16.69 16.73 435,655 -0.25(-1.47%)
Mar 21, 2018 16.87 17.11 16.79 16.98 340,023 +0.09(+0.53%)
Mar 20, 2018 17.26 17.26 16.38 16.89 280,081 -0.33(-1.92%)
Mar 19, 2018 17.40 17.41 16.92 17.22 381,326 -0.24(-1.37%)
Mar 16, 2018 17.38 17.50 17.25 17.46 980,650 +0.08(+0.46%)
Mar 15, 2018 17.37 17.49 17.27 17.38 408,568 +0.08(+0.46%)
Mar 14, 2018 17.48 17.48 17.18 17.30 501,707 -0.15(-0.86%)
Mar 13, 2018 17.50 17.59 17.36 17.45 868,683 -0.01(-0.06%)
Mar 12, 2018 17.39 17.64 17.30 17.46 503,217 +0.06(+0.34%)
Mar 09, 2018 17.24 17.47 17.01 17.40 526,811 +0.29(+1.69%)
Mar 08, 2018 16.96 17.14 16.84 17.11 521,474 +0.17(+1.00%)
Mar 07, 2018 16.69 17.05 16.65 16.94 427,762 +0.09(+0.53%)
Mar 06, 2018 16.75 16.91 16.50 16.85 362,424 +0.15(+0.90%)
Mar 05, 2018 16.83 16.95 16.35 16.70 761,297 -0.24(-1.42%)
Mar 02, 2018 16.02 16.99 15.98 16.94 962,907 +0.76(+4.70%)
Mar 01, 2018 16.07 16.21 15.73 16.18 670,706 +0.14(+0.87%)
Feb 28, 2018 16.66 16.81 16.03 16.04 566,448 -0.63(-3.78%)
Feb 27, 2018 16.53 16.80 16.43 16.67 635,874 +0.30(+1.83%)
Feb 26, 2018 16.20 16.42 15.88 16.37 654,927 +0.15(+0.92%)
Feb 23, 2018 16.45 17.44 15.68 16.22 1,332,823 +0.90(+5.87%)
Feb 22, 2018 15.06 15.32 1,130,411 -0.06(-0.39%)
Feb 21, 2018 15.34 15.60 15.31 15.38 975,404 +0.10(+0.65%)
Feb 20, 2018 15.54 15.56 15.27 15.28 555,537 -0.35(-2.24%)
Feb 16, 2018 15.63 15.63 15.63 0 +0.09(+0.58%)
Feb 15, 2018 15.45 15.60 15.45 15.54 424,196 +0.20(+1.30%)
Feb 14, 2018 14.95 15.40 14.92 15.34 588,042 +0.28(+1.86%)
Feb 13, 2018 15.12 15.18 14.89 15.06 356,499 -0.11(-0.73%)
Feb 12, 2018 15.45 15.74 15.12 15.17 490,828 -0.30(-1.94%)
Feb 09, 2018 15.31 15.62 15.04 15.47 738,789 +0.30(+1.98%)
Feb 08, 2018 15.46 15.58 15.17 15.17 639,881 -0.28(-1.81%)
Feb 07, 2018 15.58 15.75 15.45 15.45 701,482 -0.24(-1.53%)
Feb 06, 2018 15.22 15.82 15.05 15.69 789,730 -0.10(-0.60%)
Feb 05, 2018 16.25 16.44 15.25 15.79 577,676 -0.50(-3.10%)
Feb 02, 2018 16.90 16.92 16.28 16.29 664,294 -0.71(-4.18%)
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.