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 31, 2015 10.39 10.51 10.16 10.45 1,392,100 -0.02(-0.19%)
Aug 28, 2015 9.990 10.50 9.990 10.47 1,261,835 +0.40(+3.97%)
Aug 27, 2015 10.09 10.24 9.655 10.07 1,656,163 +0.03(+0.30%)
Aug 26, 2015 9.870 10.59 9.530 10.04 2,214,886 +0.32(+3.29%)
Aug 25, 2015 10.20 10.65 9.700 9.720 4,376,732 -0.26(-2.61%)
Aug 24, 2015 8.610 12.03 8.190 9.980 6,295,119 +1.14(+12.90%)
Aug 21, 2015 9.020 9.810 8.700 8.840 2,275,631 -0.40(-4.33%)
Aug 20, 2015 9.450 9.690 9.170 9.240 1,881,735 -0.29(-3.04%)
Aug 19, 2015 9.400 9.590 9.260 9.530 1,311,891 +0.11(+1.17%)
Aug 18, 2015 9.570 9.620 9.330 9.420 1,561,358 -0.11(-1.15%)
Aug 17, 2015 9.370 9.820 9.300 9.530 1,725,269 +0.18(+1.93%)
Aug 14, 2015 9.140 9.570 9.060 9.350 1,921,854 +0.24(+2.63%)
Aug 13, 2015 9.170 9.450 9.050 9.110 2,484,157 +0.04(+0.44%)
Aug 12, 2015 8.790 9.340 8.770 9.070 2,653,907 +0.32(+3.66%)
Aug 11, 2015 9.000 9.174 8.598 8.750 2,035,734 -0.34(-3.74%)
Aug 10, 2015 8.840 9.155 8.485 9.090 3,229,946 +0.21(+2.36%)
Aug 07, 2015 8.950 9.370 8.300 8.880 5,824,366 +0.64(+7.77%)
Aug 06, 2015 8.890 8.890 8.110 8.240 4,902,131 -0.57(-6.47%)
Aug 05, 2015 9.020 9.190 8.760 8.810 2,138,901 -0.22(-2.49%)
Aug 04, 2015 9.210 9.375 8.940 9.035 3,211,242 -0.22(-2.43%)
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.