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, 2020 28.45 29.14 27.97 28.68 731,220 -0.12(-0.43%)
Apr 29, 2020 28.59 29.14 28.27 28.80 465,031 +0.71(+2.53%)
Apr 28, 2020 29.24 29.26 27.86 28.09 623,778 -0.62(-2.16%)
Apr 27, 2020 28.24 29.07 28.08 28.71 812,702 +0.55(+1.95%)
Apr 24, 2020 28.12 28.56 27.52 28.16 614,500 +0.35(+1.26%)
Apr 23, 2020 27.96 28.24 27.45 27.81 427,630 -0.14(-0.50%)
Apr 22, 2020 27.61 28.29 27.32 27.95 568,137 +0.69(+2.53%)
Apr 21, 2020 27.40 27.90 26.71 27.26 585,036 -0.84(-2.99%)
Apr 20, 2020 27.58 28.37 27.52 28.10 474,251 +0.23(+0.83%)
Apr 17, 2020 28.14 28.34 27.36 27.87 520,200 +0.28(+1.01%)
Apr 16, 2020 26.98 27.74 26.43 27.59 815,168 +0.74(+2.76%)
Apr 15, 2020 26.37 27.23 26.28 26.85 1,279,759 -0.06(-0.22%)
Apr 14, 2020 27.41 27.54 26.33 26.91 408,508 -0.13(-0.48%)
Apr 13, 2020 26.91 27.19 26.47 27.04 607,383 +0.31(+1.16%)
Apr 09, 2020 25.75 26.81 25.46 26.73 481,700 +1.17(+4.58%)
Apr 08, 2020 24.38 25.83 24.35 25.56 637,842 +1.33(+5.49%)
Apr 07, 2020 25.18 25.86 23.96 24.23 721,321 -0.71(-2.85%)
Apr 06, 2020 25.22 25.96 24.51 24.94 802,923 +0.46(+1.88%)
Apr 03, 2020 24.50 25.29 23.64 24.48 807,000 -0.18(-0.73%)
Apr 02, 2020 24.39 25.13 23.94 24.66 719,490 +0.05(+0.20%)
Apr 01, 2020 24.67 25.41 24.33 24.61 947,518 -0.66(-2.61%)
Mar 31, 2020 24.71 25.29 23.92 25.27 932,446 +0.29(+1.16%)
Mar 30, 2020 25.32 25.47 24.34 24.98 661,381 +0.11(+0.44%)
Mar 27, 2020 24.57 25.61 23.85 24.87 798,800 -0.13(-0.52%)
Mar 26, 2020 23.80 25.75 23.80 25.00 987,750 +1.29(+5.44%)
Mar 25, 2020 22.56 24.78 22.47 23.71 1,324,857 +1.09(+4.82%)
Mar 24, 2020 24.23 24.72 21.94 22.62 1,391,694 -1.15(-4.84%)
Mar 23, 2020 23.53 24.38 22.46 23.77 1,334,177 +0.69(+2.99%)
Mar 20, 2020 22.95 23.92 22.56 23.08 1,056,600 +0.23(+1.01%)
Mar 19, 2020 21.73 23.74 21.04 22.85 1,054,493 +0.97(+4.43%)
Mar 18, 2020 18.75 22.65 18.75 21.88 1,092,829 +1.95(+9.78%)
Mar 17, 2020 19.47 20.02 18.19 19.93 1,119,073 +0.67(+3.48%)
Mar 16, 2020 19.76 20.19 18.96 19.26 956,347 -1.86(-8.81%)
Mar 13, 2020 21.88 22.46 19.67 21.12 833,900 -0.09(-0.42%)
Mar 12, 2020 20.69 21.74 20.00 21.21 1,389,043 -0.20(-0.93%)
Mar 11, 2020 21.75 21.96 21.25 21.41 1,159,196 -0.92(-4.12%)
Mar 10, 2020 21.52 22.39 20.51 22.33 1,450,133 +1.29(+6.13%)
Mar 09, 2020 21.40 22.15 20.88 21.04 1,343,702 -1.61(-7.11%)
Mar 06, 2020 22.23 23.14 21.90 22.65 729,000 -0.07(-0.31%)
Mar 05, 2020 22.87 23.36 22.37 22.72 1,471,001 -0.66(-2.82%)
Mar 04, 2020 23.17 23.73 22.72 23.38 1,478,219 +0.62(+2.72%)
Mar 03, 2020 24.04 24.26 22.56 22.76 1,112,725 -1.22(-5.09%)
Mar 02, 2020 23.15 24.20 22.95 23.98 988,542 +1.01(+4.40%)
Feb 28, 2020 23.22 23.70 22.47 22.97 1,308,200 -0.80(-3.37%)
Feb 27, 2020 23.33 24.15 22.70 23.77 987,724 -0.03(-0.13%)
Feb 26, 2020 24.43 24.50 23.60 23.80 620,425 -0.46(-1.90%)
Feb 25, 2020 23.96 24.53 23.77 24.26 901,825 +0.29(+1.21%)
Feb 24, 2020 23.96 24.43 23.54 23.97 938,193 -0.26(-1.07%)
Feb 21, 2020 24.99 25.62 23.26 24.23 2,294,200 -3.24(-11.79%)
Feb 20, 2020 28.07 28.19 27.30 27.47 657,206 -0.68(-2.42%)
Feb 19, 2020 28.34 28.61 28.03 28.15 492,388 -0.21(-0.74%)
Feb 18, 2020 28.14 28.44 27.88 28.36 299,458 +0.14(+0.50%)
Feb 14, 2020 28.36 28.36 28.07 28.22 359,800 -0.13(-0.46%)
Feb 13, 2020 28.06 28.52 27.91 28.35 198,369 +0.17(+0.60%)
Feb 12, 2020 28.59 28.80 27.90 28.18 340,648 -0.25(-0.88%)
Feb 11, 2020 28.26 28.67 28.17 28.43 360,187 +0.33(+1.17%)
Feb 10, 2020 27.69 28.11 27.68 28.10 554,173 +0.25(+0.90%)
Feb 07, 2020 28.21 28.34 27.80 27.85 324,900 -0.46(-1.62%)
Feb 06, 2020 28.27 28.57 27.77 28.31 360,213 +0.19(+0.68%)
Feb 05, 2020 27.98 28.23 27.01 28.12 448,586 +1.15(+4.26%)
Feb 04, 2020 27.30 27.48 26.92 26.97 467,536 -0.04(-0.15%)
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.