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, 2015 17.37 17.54 16.91 17.01 1,736,390 -0.54(-3.08%)
Apr 29, 2015 17.30 17.58 17.15 17.55 876,732 +0.20(+1.15%)
Apr 28, 2015 17.05 17.47 16.92 17.35 1,303,988 +0.28(+1.64%)
Apr 27, 2015 17.31 17.31 16.96 17.07 999,374 -0.23(-1.33%)
Apr 24, 2015 17.89 17.96 17.19 17.30 1,137,645 -0.58(-3.24%)
Apr 23, 2015 17.20 17.97 17.17 17.88 3,089,174 +0.66(+3.83%)
Apr 22, 2015 16.74 17.28 16.50 17.22 2,233,025 +0.52(+3.11%)
Apr 21, 2015 15.70 16.78 15.64 16.70 1,826,032 +1.04(+6.64%)
Apr 20, 2015 15.52 15.68 15.39 15.66 1,289,853 +0.22(+1.42%)
Apr 17, 2015 15.33 15.53 15.21 15.44 1,456,267 -0.10(-0.64%)
Apr 16, 2015 15.47 15.74 15.37 15.54 952,553 +0.01(+0.06%)
Apr 15, 2015 15.60 15.76 15.47 15.53 802,978 +0.04(+0.26%)
Apr 14, 2015 15.70 15.77 15.29 15.49 1,339,083 -0.27(-1.71%)
Apr 13, 2015 15.51 15.76 15.39 15.76 1,012,026 +0.22(+1.42%)
Apr 10, 2015 15.83 15.83 15.30 15.54 1,035,407 -0.19(-1.21%)
Apr 09, 2015 15.83 16.06 15.68 15.73 1,043,579 -0.14(-0.88%)
Apr 08, 2015 15.50 15.94 15.50 15.87 744,047 +0.37(+2.39%)
Apr 07, 2015 15.78 15.97 15.48 15.50 707,423 -0.33(-2.08%)
Apr 06, 2015 15.51 15.86 15.37 15.83 946,539 +0.28(+1.80%)
Apr 02, 2015 15.51 15.55 15.55 15.55 993,700 -0.11(-0.70%)
Apr 01, 2015 15.46 15.70 15.12 15.66 2,172,728 +0.21(+1.36%)
Mar 31, 2015 15.48 15.57 15.42 15.45 1,164,864 -0.11(-0.71%)
Mar 30, 2015 15.43 15.65 15.37 15.56 1,630,703 +0.24(+1.57%)
Mar 27, 2015 15.81 15.89 15.17 15.32 1,835,128 -0.55(-3.47%)
Mar 26, 2015 16.18 16.28 15.83 15.87 873,990 -0.34(-2.10%)
Mar 25, 2015 16.48 16.63 16.21 16.21 994,833 -0.28(-1.70%)
Mar 24, 2015 16.76 16.89 16.43 16.49 687,538 -0.25(-1.49%)
Mar 23, 2015 16.86 17.07 16.73 16.74 662,562 -0.16(-0.95%)
Mar 20, 2015 17.06 17.13 16.84 16.90 1,225,502 -0.01(-0.06%)
Mar 19, 2015 16.71 16.95 16.52 16.91 2,620,975 +0.42(+2.55%)
Mar 18, 2015 16.63 16.74 16.41 16.49 860,915 -0.17(-1.02%)
Mar 17, 2015 16.74 16.85 16.58 16.66 854,975 -0.13(-0.77%)
Mar 16, 2015 16.89 17.03 16.75 16.79 709,251 +0.02(+0.12%)
Mar 13, 2015 17.08 17.08 16.70 16.77 841,154 -0.35(-2.04%)
Mar 12, 2015 17.14 17.34 17.01 17.12 601,941 +0.14(+0.82%)
Mar 11, 2015 16.87 17.13 16.60 16.98 1,213,563 +0.17(+1.01%)
Mar 10, 2015 16.79 16.96 16.53 16.81 1,097,396 -0.13(-0.77%)
Mar 09, 2015 16.53 16.99 16.28 16.94 1,346,150 +0.72(+4.44%)
Mar 06, 2015 16.24 16.30 16.08 16.22 1,222,205 -0.13(-0.80%)
Mar 05, 2015 16.76 16.84 16.33 16.35 919,926 -0.42(-2.50%)
Mar 04, 2015 17.01 17.06 16.67 16.77 1,252,131 -0.29(-1.70%)
Mar 03, 2015 17.27 17.44 16.78 17.06 1,500,876 -0.18(-1.04%)
Mar 02, 2015 17.42 17.99 17.14 17.24 1,223,674 -0.30(-1.71%)
Feb 27, 2015 18.40 18.60 16.76 17.54 2,825,438 -1.30(-6.90%)
Feb 26, 2015 18.98 19.08 18.67 18.84 806,297 -0.18(-0.95%)
Feb 25, 2015 18.61 19.09 18.61 19.02 580,105 +0.44(+2.37%)
Feb 24, 2015 18.95 19.05 18.51 18.58 781,508 -0.41(-2.16%)
Feb 23, 2015 19.14 19.25 18.92 18.99 1,093,125 -0.11(-0.58%)
Feb 20, 2015 19.09 19.12 18.63 19.10 741,464 -0.01(-0.05%)
Feb 19, 2015 19.20 19.28 18.96 19.11 548,722 -0.17(-0.88%)
Feb 18, 2015 19.78 19.87 19.03 19.28 1,024,351 -0.50(-2.53%)
Feb 17, 2015 19.98 20.12 19.61 19.78 535,659 -0.22(-1.10%)
Feb 13, 2015 19.63 20.00 20.00 20.00 720,400 +0.38(+1.94%)
Feb 12, 2015 19.74 19.74 19.17 19.62 905,761 +0.03(+0.15%)
Feb 11, 2015 19.36 19.94 19.21 19.59 1,054,122 +0.26(+1.35%)
Feb 10, 2015 19.54 19.54 19.20 19.33 986,543 -0.05(-0.26%)
Feb 09, 2015 19.97 19.99 19.33 19.38 656,793 -0.62(-3.10%)
Feb 06, 2015 20.64 20.80 19.90 20.00 681,383 -0.58(-2.82%)
Feb 05, 2015 20.00 20.69 19.93 20.58 995,489 +0.63(+3.16%)
Feb 04, 2015 19.81 20.08 19.73 19.95 715,551 +0.14(+0.71%)
Feb 03, 2015 19.60 19.98 19.52 19.81 782,814 +0.35(+1.80%)
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.