HMS Holdings Corp $18.76

down 0.00


28/7/2014 05:21 PM  |  NASDAQ : HMSY  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMSY historical data

Date Open High Low Close Volume
7/28/201418.6918.8318.4818.76521,350
7/25/201418.3118.8818.2218.701,107,397
7/24/201418.7718.9318.3218.481,502,730
7/23/201419.2619.2618.7118.771,004,757
7/22/201419.2219.4618.9519.04734,265
7/21/201419.3619.4819.1619.17700,021
7/18/201419.5519.7719.2519.411,478,769
7/17/201419.8019.9619.5019.60694,519
7/16/201420.1820.2519.8819.92624,152
7/15/201420.1420.2519.8420.02354,435
7/14/201419.9720.3119.8020.18606,748
7/11/201419.6419.8419.5019.74416,865
7/10/201419.6919.7719.4119.70597,269
7/9/201419.9820.1319.5719.92593,139
7/8/201420.2520.2519.6419.91789,377
7/7/201420.7020.7020.1420.25684,161
7/3/201420.6920.8520.5320.74251,393
7/2/201420.6120.7920.3220.64505,694
7/1/201420.4921.0620.2720.571,418,053
6/30/201419.9420.4819.8320.41815,128
6/27/201419.5420.0819.5319.97900,980
6/26/201419.4919.6719.1919.62518,094
6/25/201419.1419.4619.0119.45696,673
6/24/201419.4419.6719.1919.21660,181
6/23/201419.6919.7319.2219.40616,390
6/20/201419.3619.7519.2019.73999,508
6/19/201419.4919.5719.0919.25862,628
6/18/201419.7019.8718.9519.38992,783
6/17/201419.6420.1619.4219.73942,809
6/16/201419.6619.8219.4519.64509,548
6/13/201419.9519.9519.5119.73642,343
6/12/201420.0720.2619.2019.831,942,147
6/11/201419.9120.1619.6920.10662,941
6/10/201419.8020.1219.6119.99674,903
6/9/201419.6019.9019.3419.86751,857
6/6/201418.8919.8418.7519.601,126,697
6/5/201418.4418.9218.2618.891,068,379
6/4/201418.5218.5218.1418.40601,954
6/3/201418.4718.7818.1618.57798,051
6/2/201418.7818.9018.1918.51810,806
5/30/201419.1419.1418.5218.80701,897
5/29/201419.0519.1818.8019.07716,380
5/28/201418.7919.1918.6218.891,089,717
5/27/201418.2818.8018.2118.77843,928
5/23/201417.6618.1617.6318.13692,780
5/22/201417.6617.7117.4117.63878,817
5/21/201418.1618.3117.0317.571,730,926
5/20/201418.2918.4217.7718.111,417,620
5/19/201417.2918.2417.1118.20885,312
5/16/201417.2417.4617.0517.31717,794
5/15/201417.4817.6116.8717.291,375,299
5/14/201416.4917.6716.3217.522,133,561
5/13/201416.8016.8916.4016.61723,452
5/12/201416.2516.9715.9616.79962,807
5/9/201415.2816.3815.2516.271,397,175
5/8/201416.1716.4916.1516.311,001,950
5/7/201416.2316.3315.9616.301,019,238
5/6/201416.6016.6016.1116.201,147,345
5/5/201416.0616.8715.8416.71880,934
5/2/201416.1716.5016.1316.17567,151
5/1/201416.1916.5716.0116.12750,248
4/30/201416.1416.3016.0116.17626,416
4/29/201416.2316.4716.1116.16687,954
4/28/201416.1916.4315.7316.14985,611
4/25/201416.0616.1815.7916.15839,485
4/24/201416.5816.6415.8416.212,449,130
4/23/201416.2116.3015.4915.741,990,253
4/22/201415.9916.4415.9916.202,227,143
4/21/201416.6716.7515.9615.991,406,752
4/17/201417.0717.2916.5616.601,344,150
4/16/201417.3517.3516.6817.06926,482
4/15/201416.5217.3716.3717.211,129,325
4/14/201417.0017.0015.1016.505,242,610
4/11/201417.4517.7917.1217.18450,558
4/10/201418.3018.3917.5817.62650,298
4/9/201418.3118.3517.8718.26435,658
4/8/201418.1518.4117.9018.25515,786
4/7/201418.3118.3617.8518.15723,192
4/4/201419.0619.0618.3018.37615,607
4/3/201418.7119.2118.6818.92694,907
4/2/201419.1819.2518.5918.64770,692
4/1/201419.1019.5518.9519.21785,980
3/31/201419.0919.2218.7419.05889,131
3/28/201419.0119.0818.7618.92512,466
3/27/201419.3719.7718.7218.891,640,324
3/26/201420.0020.1119.4019.42568,174
3/25/201420.1920.3419.7419.85605,113
3/24/201420.5220.5219.7620.04615,234
3/21/201420.5721.2420.3820.42989,393
3/20/201420.4820.7620.3820.53314,358
3/19/201420.4920.7020.4020.57562,296
3/18/201419.9820.7119.9720.57482,733
3/17/201420.0020.5419.7819.93579,531
3/14/201419.6120.0319.4219.81456,364
3/13/201420.0520.3119.4819.661,273,118
3/12/201419.4020.0619.1720.03917,832
3/11/201419.8519.8919.3019.52771,076
3/10/201420.0920.2719.6719.81586,168
3/7/201420.2620.3819.9620.15530,884
3/6/201420.3420.5219.9920.07503,503
Trading Center