$17.82 0.00 (%) HMS Holdings Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMSY historical data

Date Open High Low Close Volume
12/2/201617.7018.0417.5017.82495,918
12/1/201618.3618.5017.5717.77625,771
11/30/201618.6818.7218.1418.32752,203
11/29/201618.6018.7518.3018.48636,424
11/28/201618.4818.7418.3118.65406,276
11/25/201618.7618.7718.5318.58154,925
11/23/201618.6318.7518.4318.69348,018
11/22/201618.5118.6718.1018.64577,126
11/21/201618.1618.5918.0418.39396,080
11/18/201617.9918.2617.7918.20577,243
11/17/201617.4018.0617.4017.96872,329
11/16/201617.0917.6816.9317.39691,993
11/15/201616.5117.3016.2517.121,037,688
11/14/201616.7016.7816.3816.49913,979
11/11/201616.6216.8715.9416.541,216,021
11/10/201617.0017.3416.0516.182,804,576
11/9/201620.2821.3116.0716.804,469,414
11/8/201621.3421.5420.9221.41643,224
11/7/201621.4921.8321.3221.52483,460
11/4/201620.7521.4320.6621.10471,841
11/3/201620.8421.1420.7920.87597,418
11/2/201620.6121.0520.5720.84583,739
11/1/201621.0821.2820.5120.66348,673
10/31/201620.6221.1020.5421.07481,692
10/28/201620.8921.0820.6420.67274,049
10/27/201620.8321.0120.5220.87288,256
10/26/201621.1021.1120.6120.73186,334
10/25/201621.9421.9421.1421.25253,407
10/24/201621.7522.0521.6222.03290,346
10/21/201621.6821.6921.4021.51236,828
10/20/201621.4921.8221.4521.74472,638
10/19/201621.4021.6621.3121.59279,914
10/18/201621.1521.5821.0221.44280,552
10/17/201620.9321.0020.7220.87298,420
10/14/201621.6621.6920.9721.00220,214
10/13/201621.2921.8721.1721.62516,501
10/12/201620.7421.5220.7421.46364,692
10/11/201621.3621.4620.7020.80321,545
10/10/201621.4422.0021.4421.50357,724
10/7/201621.1721.4221.0521.29367,546
10/6/201621.4321.4520.9821.19549,885
10/5/201621.9721.9821.3721.43400,136
10/4/201622.0222.1021.7321.87396,515
10/3/201622.1322.2621.7021.88417,412
9/30/201622.1122.2921.8722.17417,185
9/29/201622.1222.2921.7321.95384,690
9/28/201622.1022.3521.9622.20353,391
9/27/201622.0222.5321.8721.98398,465
9/26/201622.3622.3721.9522.06583,186
9/23/201622.8523.0222.3822.39308,604
9/22/201622.9923.0622.8223.00467,311
9/21/201622.3822.8522.3522.76542,997
9/20/201622.3622.4722.3022.41478,338
9/19/201621.9522.5021.9522.33404,125
9/16/201621.9022.0321.7121.99824,244
9/15/201621.5121.9221.5021.77390,814
9/14/201621.9621.9721.4821.60350,531
9/13/201622.1022.1721.6121.82342,426
9/12/201621.6322.1721.6222.11396,051
9/9/201622.0522.0821.6721.73267,797
9/8/201622.1122.3422.1022.28256,699
9/7/201622.1522.5022.0522.25555,833
9/6/201622.1622.2421.8822.14383,302
9/2/201622.1522.3821.9522.19437,182
9/1/201621.8622.0221.7221.93425,648
8/31/201621.6521.8821.3521.81622,077
8/30/201621.9022.1421.5121.74356,057
8/29/201621.7622.1521.7621.93300,153
8/26/201621.9122.0021.6121.74255,576
8/25/201621.8522.0721.6921.91353,797
8/24/201622.0422.3221.8721.89529,285
8/23/201622.1422.4022.0622.11596,390
8/22/201622.0522.4621.9321.99597,639
8/19/201621.9522.3921.8622.08697,758
8/18/201622.7722.7721.5122.011,121,449
8/17/201623.4123.4522.9723.17473,952
8/16/201623.4024.0023.3023.46836,472
8/15/201623.4223.5023.2223.39750,325
8/12/201623.3323.5422.9523.24736,034
8/11/201623.2023.4123.0823.34746,256
8/10/201622.5723.0622.3323.00715,057
8/9/201622.5022.8422.2922.451,085,669
8/8/201621.7022.5821.7022.551,200,748
8/5/201620.6221.8320.4421.551,361,741
8/4/201619.8920.0919.5719.641,215,361
8/3/201619.5520.0719.4519.94891,166
8/2/201619.7519.9519.2419.591,116,410
8/1/201619.8419.8719.3419.751,032,973
7/29/201619.7520.0919.5819.88555,476
7/28/201619.6219.9019.2319.811,527,132
7/27/201619.2219.7119.0519.71550,652
7/26/201618.8919.3618.8119.24466,271
7/25/201618.8019.0818.7718.91375,859
7/22/201618.7918.8918.5118.81325,986
7/21/201618.8019.0018.7518.84328,921
7/20/201618.6418.9418.5218.84305,639
7/19/201618.8518.9018.5318.63313,669
7/18/201618.8119.0518.7318.85400,338
7/15/201619.2819.2818.8618.90523,885
7/14/201619.4520.0018.8619.09474,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center