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%)
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.