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 (%)
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%)
Aug 01, 2014 18.40 18.65 18.24 18.42 1,540,399 +0.01(+0.05%)
Jul 31, 2014 18.26 18.75 18.16 18.41 1,106,537 -0.10(-0.54%)
Jul 30, 2014 18.98 19.12 18.43 18.51 1,094,242 -0.35(-1.86%)
Jul 29, 2014 18.78 19.23 18.76 18.86 629,484 +0.10(+0.53%)
Jul 28, 2014 18.69 18.83 18.55 18.76 521,350 +0.06(+0.32%)
Jul 25, 2014 18.31 18.88 18.22 18.70 1,107,397 +0.22(+1.19%)
Jul 24, 2014 18.77 18.93 18.32 18.48 1,502,730 -0.29(-1.55%)
Jul 23, 2014 19.26 19.26 18.71 18.77 1,004,757 -0.27(-1.42%)
Jul 22, 2014 19.22 19.46 18.95 19.04 734,265 -0.13(-0.68%)
Jul 21, 2014 19.36 19.48 19.16 19.17 700,021 -0.24(-1.24%)
Jul 18, 2014 19.55 19.77 19.25 19.41 1,478,769 -0.19(-0.97%)
Jul 17, 2014 19.80 19.95 19.50 19.60 694,519 -0.32(-1.61%)
Jul 16, 2014 20.18 20.25 19.88 19.92 624,152 -0.10(-0.50%)
Jul 15, 2014 20.14 20.25 19.84 20.02 354,435 -0.16(-0.79%)
Jul 14, 2014 19.97 20.31 19.80 20.18 603,497 +0.44(+2.23%)
Jul 11, 2014 19.64 19.84 19.50 19.74 416,865 +0.04(+0.20%)
Jul 10, 2014 19.69 19.77 19.41 19.70 597,269 -0.22(-1.10%)
Jul 09, 2014 19.98 20.13 19.57 19.92 593,139 +0.01(+0.05%)
Jul 08, 2014 20.25 20.25 19.64 19.91 786,851 -0.34(-1.68%)
Jul 07, 2014 20.70 20.70 20.14 20.25 676,440 -0.49(-2.36%)
Jul 03, 2014 20.69 20.74 20.74 20.74 251,400 +0.10(+0.47%)
Jul 02, 2014 20.61 20.79 20.32 20.64 503,383 +0.07(+0.35%)
Jul 01, 2014 20.49 21.06 20.27 20.57 1,411,926 +0.16(+0.78%)
Jun 30, 2014 19.94 20.48 19.83 20.41 813,881 +0.44(+2.20%)
Jun 27, 2014 19.54 20.08 19.53 19.97 900,980 +0.35(+1.78%)
Jun 26, 2014 19.49 19.67 19.18 19.62 518,094 +0.17(+0.87%)
Jun 25, 2014 19.14 19.46 19.01 19.45 696,457 +0.24(+1.25%)
Jun 24, 2014 19.44 19.67 19.19 19.21 654,312 -0.19(-0.98%)
Jun 23, 2014 19.69 19.73 19.22 19.40 616,290 -0.33(-1.67%)
Jun 20, 2014 19.36 19.75 19.20 19.73 999,508 +0.48(+2.50%)
Jun 19, 2014 19.49 19.57 19.09 19.25 862,628 -0.13(-0.68%)
Jun 18, 2014 19.70 19.87 18.95 19.38 992,783 -0.35(-1.77%)
Jun 17, 2014 19.64 20.16 19.42 19.73 942,809 +0.09(+0.46%)
Jun 16, 2014 19.66 19.82 19.45 19.64 509,548 -0.09(-0.46%)
Jun 13, 2014 19.95 19.95 19.51 19.73 642,343 -0.10(-0.50%)
Jun 12, 2014 20.07 20.26 19.20 19.83 1,939,502 -0.27(-1.34%)
Jun 11, 2014 19.91 20.16 19.69 20.10 658,472 +0.11(+0.55%)
Jun 10, 2014 19.80 20.12 19.61 19.99 672,313 +0.39(+1.99%)
Jun 06, 2014 18.89 19.84 18.75 19.60 1,126,697 +0.71(+3.76%)
Jun 05, 2014 18.44 18.92 18.26 18.89 1,060,524 +0.49(+2.66%)
Jun 04, 2014 18.52 18.52 18.14 18.40 601,954 -0.17(-0.92%)
Jun 03, 2014 18.47 18.78 18.16 18.57 784,996 +0.06(+0.32%)
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.