$20.08 -0.20 (%) HMS Holdings Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMSY historical data

Date Open High Low Close Volume
12/19/201420.2520.7120.0020.081,439,625
12/18/201420.8020.8320.2320.28745,092
12/17/201420.4620.6320.0920.61705,526
12/16/201420.1020.8020.0020.34655,388
12/15/201420.5120.5919.9120.16895,379
12/12/201421.1221.3320.3920.42749,758
12/11/201421.8221.9521.2821.351,063,799
12/10/201423.0623.0921.7421.781,084,231
12/9/201422.2223.3122.0423.16569,137
12/8/201422.2622.8220.3222.44544,953
12/5/201422.1122.5922.0922.25693,267
12/4/201422.3122.5621.8622.08634,365
12/3/201421.6022.4321.5322.40648,364
12/2/201421.4421.9021.2521.62615,545
12/1/201420.7621.6620.5621.35724,621
11/28/201420.8921.1120.7120.86349,096
11/26/201421.1821.2920.8120.90391,711
11/25/201420.3721.2120.3421.18774,847
11/24/201419.9720.3919.8820.27623,225
11/21/201420.2120.5419.8219.891,072,662
11/20/201419.9220.2219.7719.991,020,406
11/19/201420.8220.8320.0120.06819,233
11/18/201420.9221.1120.5720.901,076,192
11/17/201421.3121.6620.7620.89646,218
11/14/201421.4821.6421.3121.40403,755
11/13/201421.6921.7421.3221.50414,728
11/12/201421.2421.7120.9321.63607,733
11/11/201421.5521.6821.2621.37716,953
11/10/201421.4921.7821.3021.61504,935
11/7/201421.8822.0021.2521.43852,754
11/6/201421.2122.0021.1821.94744,003
11/5/201421.6321.8921.1621.22985,936
11/4/201423.1323.6921.1321.551,722,580
11/3/201423.2323.2422.6322.971,124,837
10/31/201422.9323.3322.4023.23756,580
10/30/201421.8522.4321.8422.39800,167
10/29/201422.2022.5021.8521.95643,029
10/28/201421.5522.3221.5522.15682,698
10/27/201421.1421.5621.0021.53339,203
10/24/201421.1821.3621.0021.29331,627
10/23/201421.1621.3720.9221.121,259,985
10/22/201421.3121.3120.8520.99967,325
10/21/201420.6721.2720.5021.21638,529
10/20/201420.0820.5220.0020.51725,456
10/17/201420.0920.3619.4520.261,520,679
10/16/201419.2519.8819.2519.81906,626
10/15/201419.0519.7818.6719.56888,598
10/14/201419.0619.5018.9319.32847,874
10/13/201418.4019.2518.2718.88811,946
10/10/201418.5418.8718.3118.43740,030
10/9/201418.9819.1518.6418.64669,307
10/8/201418.5619.0618.2519.04590,613
10/7/201419.1019.1018.5918.60484,761
10/6/201419.2519.4619.1219.19608,607
10/3/201418.9319.2918.7719.21516,350
10/2/201418.4118.8018.2518.74602,521
10/1/201418.8519.0018.1418.391,959,466
9/30/201419.3619.3618.8418.85656,631
9/29/201419.1319.3919.0119.38386,509
9/26/201419.3019.5119.1919.35401,191
9/25/201419.6219.6319.0019.29972,058
9/24/201419.7619.9319.4719.71548,030
9/23/201420.1520.2619.7219.75589,001
9/22/201420.2620.3219.9520.20416,192
9/19/201420.9420.9620.1820.33801,889
9/18/201421.0821.2220.7720.85597,607
9/17/201420.7921.1120.6321.00816,653
9/16/201420.6721.1520.4920.811,034,297
9/15/201421.0721.2120.4520.79553,986
9/12/201420.6521.1620.5521.10809,439
9/11/201420.8221.0320.4320.67819,603
9/10/201420.5721.0920.4721.00599,192
9/9/201420.6521.0420.2220.61664,685
9/8/201420.8521.0320.4920.71594,632
9/5/201420.8921.0020.4920.92726,949
9/4/201420.3621.0620.3420.86950,673
9/3/201422.5922.5919.7120.314,375,483
9/2/201422.9122.9121.9722.611,090,868
8/29/201422.9323.1022.5122.86634,240
8/28/201422.7822.9322.6022.91562,781
8/27/201422.9622.9922.8122.86604,248
8/26/201422.7523.0022.6322.961,176,446
8/25/201422.9122.9122.5722.761,017,394
8/22/201422.9123.0022.6122.76974,171
8/21/201421.5523.5721.5523.003,098,015
8/20/201421.4021.6621.0821.571,474,941
8/19/201421.3021.7921.1021.56910,552
8/18/201419.9921.6519.6621.091,935,999
8/15/201419.7619.7618.5619.26971,000
8/14/201419.7319.9319.4619.59641,354
8/13/201419.8520.0119.3619.70824,118
8/12/201420.0820.2619.7219.79666,935
8/11/201420.9421.0620.1820.20913,001
8/8/201419.7521.1219.5820.741,940,313
8/7/201418.8218.9718.4318.561,003,675
8/6/201418.7619.0618.7618.83648,894
8/5/201418.8719.1018.6218.881,322,931
8/4/201418.5019.0218.4218.94687,981
8/1/201418.4018.6518.2418.421,540,399
7/31/201418.2618.7518.1718.411,109,783
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center