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, 2013 25.00 25.47 24.82 25.21 858,492 +0.18(+0.72%)
Apr 29, 2013 25.29 25.63 24.66 25.03 1,025,088 -0.30(-1.18%)
Apr 26, 2013 22.23 26.22 22.23 25.33 3,332,433 +1.62(+6.83%)
Apr 25, 2013 23.57 23.90 23.16 23.71 0 +0.25(+1.07%)
Apr 24, 2013 23.52 23.69 23.39 23.46 830,789 -0.04(-0.17%)
Apr 23, 2013 24.00 24.25 23.21 23.50 741,945 -0.37(-1.55%)
Apr 22, 2013 23.90 24.14 23.09 23.87 1,236,142 +0.19(+0.80%)
Apr 19, 2013 24.40 24.79 23.34 23.68 2,165,227 -1.45(-5.77%)
Apr 18, 2013 25.68 26.09 25.10 25.13 824,661 -0.52(-2.03%)
Apr 17, 2013 25.43 25.84 25.03 25.65 676,396 +0.11(+0.43%)
Apr 16, 2013 25.48 25.77 25.27 25.54 652,783 +0.40(+1.59%)
Apr 15, 2013 26.53 26.69 25.06 25.14 791,564 -1.48(-5.56%)
Apr 12, 2013 26.96 27.30 26.43 26.62 731,014 -0.48(-1.77%)
Apr 11, 2013 27.54 27.71 26.84 27.10 1,014,711 -0.54(-1.95%)
Apr 10, 2013 26.67 28.13 26.67 27.64 898,779 +1.06(+3.99%)
Apr 09, 2013 26.43 26.76 25.83 26.58 499,583 +0.25(+0.97%)
Apr 08, 2013 26.92 26.93 26.09 26.32 505,684 -0.57(-2.14%)
Apr 05, 2013 26.62 27.08 26.62 26.90 485,144 -0.11(-0.41%)
Apr 04, 2013 26.76 27.07 26.54 27.01 299,878 +0.27(+1.01%)
Apr 03, 2013 27.07 27.21 26.59 26.74 516,987 -0.31(-1.15%)
Apr 02, 2013 27.56 27.71 26.96 27.05 571,560 -0.42(-1.53%)
Apr 01, 2013 27.18 27.47 26.36 27.47 1,071,944 +0.32(+1.18%)
Mar 28, 2013 27.88 27.88 27.11 27.15 869,468 -0.55(-1.99%)
Mar 27, 2013 27.81 28.27 27.47 27.70 586,814 -0.28(-1.00%)
Mar 26, 2013 27.98 28.25 27.66 27.98 275,431 +0.07(+0.25%)
Mar 25, 2013 28.22 28.41 27.70 27.91 544,116 -0.28(-0.99%)
Mar 22, 2013 27.88 28.40 27.84 28.19 569,638 +0.35(+1.26%)
Mar 21, 2013 27.83 28.08 27.58 27.84 464,853 -0.18(-0.64%)
Mar 20, 2013 28.48 28.55 27.89 28.02 860,937 -0.34(-1.20%)
Mar 19, 2013 29.06 29.32 28.22 28.36 1,444,456 -0.70(-2.41%)
Mar 18, 2013 29.84 30.00 28.95 29.06 1,218,535 -1.03(-3.42%)
Mar 15, 2013 31.00 31.18 30.02 30.09 1,066,744 -0.98(-3.15%)
Mar 14, 2013 31.23 31.26 30.82 31.07 929,409 -0.21(-0.67%)
Mar 13, 2013 31.25 31.43 31.04 31.28 654,951 +0.01(+0.03%)
Mar 12, 2013 31.38 31.42 31.20 31.27 649,241 -0.23(-0.73%)
Mar 11, 2013 31.09 31.69 30.84 31.50 1,124,039 +0.45(+1.45%)
Mar 08, 2013 31.22 31.48 30.63 31.05 1,066,030 +0.14(+0.45%)
Mar 07, 2013 30.27 31.93 30.09 30.91 1,328,770 +0.66(+2.18%)
Mar 06, 2013 30.35 30.96 30.13 30.25 465,591 -0.10(-0.33%)
Mar 05, 2013 30.00 30.54 29.82 30.35 643,476 +0.34(+1.13%)
Mar 04, 2013 29.44 30.25 29.44 30.01 1,071,115 +0.44(+1.49%)
Mar 01, 2013 28.68 29.94 28.39 29.57 1,249,283 +0.52(+1.79%)
Feb 28, 2013 28.94 29.24 28.72 29.05 707,007 +0.31(+1.08%)
Feb 27, 2013 28.15 29.15 27.96 28.74 777,526 +0.49(+1.73%)
Feb 26, 2013 27.50 28.35 27.50 28.25 780,123 +0.90(+3.29%)
Feb 25, 2013 28.15 28.33 26.84 27.35 1,332,063 -0.97(-3.43%)
Feb 22, 2013 26.53 28.47 26.13 28.32 1,400,816 +2.37(+9.13%)
Feb 21, 2013 26.62 27.01 25.53 25.95 1,053,992 -0.65(-2.44%)
Feb 20, 2013 27.25 27.61 26.60 26.60 490,553 -0.67(-2.46%)
Feb 19, 2013 27.04 27.50 26.78 27.27 428,322 +0.31(+1.15%)
Feb 15, 2013 27.55 27.55 26.92 26.96 530,412 -0.45(-1.64%)
Feb 14, 2013 26.90 27.69 26.83 27.41 393,533 +0.51(+1.90%)
Feb 13, 2013 26.76 26.92 26.54 26.90 574,470 +0.20(+0.75%)
Feb 12, 2013 26.92 27.15 26.56 26.70 389,644 -0.13(-0.48%)
Feb 11, 2013 26.90 26.94 26.50 26.83 421,856 -0.11(-0.41%)
Feb 08, 2013 27.08 27.08 26.60 26.94 456,183 -0.03(-0.11%)
Feb 07, 2013 27.65 27.65 26.84 26.97 759,935 -0.62(-2.25%)
Feb 06, 2013 27.42 28.02 27.29 27.59 654,431 +0.14(+0.51%)
Feb 04, 2013 27.77 28.11 27.30 27.45 549,301 -0.40(-1.44%)
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.