$16.87 +0.31 (%) HMS Holdings Corp - NASDAQ

May. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HMSY historical data

Date Open High Low Close Volume
5/26/201516.5916.5915.9816.561,265,551
5/22/201516.7816.8416.5216.66476,185
5/21/201516.9817.0016.6916.80551,101
5/20/201517.2217.2716.8717.04455,948
5/19/201516.9417.2516.8917.22891,611
5/18/201516.7317.0316.5416.92556,280
5/15/201516.7516.8516.5516.77544,477
5/14/201516.7216.8716.6116.76562,703
5/13/201516.6216.7416.3816.641,029,308
5/12/201516.5116.7416.2116.651,108,376
5/11/201516.1016.8015.8516.632,073,141
5/8/201516.8917.5315.0716.143,978,440
5/7/201516.7917.1616.7917.081,370,308
5/6/201517.0917.1416.7616.841,394,337
5/5/201517.1217.2716.9417.071,549,606
5/4/201517.1617.4317.0417.21998,505
5/1/201517.1717.4716.9517.141,824,174
4/30/201517.3717.5416.9117.011,736,390
4/29/201517.3017.5817.1517.55876,732
4/28/201517.0517.4716.9217.351,303,988
4/27/201517.3117.3116.9617.07999,374
4/24/201517.8917.9617.1917.301,137,645
4/23/201517.2017.9717.1717.883,089,174
4/22/201516.7417.2816.5017.222,233,025
4/21/201515.7016.7815.6416.701,826,032
4/20/201515.5215.6815.3915.661,289,853
4/17/201515.3315.5315.2215.441,456,267
4/16/201515.4715.7415.3715.54952,553
4/15/201515.6015.7615.4815.53802,978
4/14/201515.7015.7715.2915.491,339,083
4/13/201515.5115.7615.3915.761,012,026
4/10/201515.8315.8315.3015.541,035,407
4/9/201515.8316.0615.6815.731,043,579
4/8/201515.5015.9415.5015.87744,047
4/7/201515.7815.9715.4815.50707,423
4/6/201515.5115.8615.3715.83946,539
4/2/201515.5115.7315.4615.55993,686
4/1/201515.4615.7015.1215.662,172,728
3/31/201515.4815.5715.4215.451,164,864
3/30/201515.4315.6515.3715.561,630,703
3/27/201515.8115.8915.1715.321,835,128
3/26/201516.1816.2815.8315.87873,990
3/25/201516.4816.6316.2116.21994,833
3/24/201516.7616.8916.4316.49687,538
3/23/201516.8617.0716.7316.74662,562
3/20/201517.0617.1316.8416.901,225,502
3/19/201516.7116.9516.5216.912,620,975
3/18/201516.6316.7416.4116.49860,915
3/17/201516.7416.8516.5816.66854,975
3/16/201516.8917.0316.7516.79709,251
3/13/201517.0817.0816.7016.77841,154
3/12/201517.1417.3417.0117.12601,941
3/11/201516.8717.1316.6016.981,213,563
3/10/201516.7916.9616.5316.811,097,396
3/9/201516.5316.9916.2816.941,346,150
3/6/201516.2416.3016.0816.221,222,205
3/5/201516.7616.8416.3316.35919,926
3/4/201517.0117.1216.6716.771,252,131
3/3/201517.2717.4416.7817.061,500,876
3/2/201517.4217.9917.1417.241,223,674
2/27/201518.4018.6016.7617.542,825,438
2/26/201518.9819.0818.6718.84806,297
2/25/201518.6119.0918.6119.02580,105
2/24/201518.9519.0518.5118.58781,508
2/23/201519.1419.2518.9218.991,093,125
2/20/201519.0919.1218.6319.10741,464
2/19/201519.2019.2818.9619.11548,722
2/18/201519.7819.8719.0319.281,024,351
2/17/201519.9820.1219.6119.78535,659
2/13/201519.6320.1019.3920.00720,952
2/12/201519.7419.7419.1719.62905,761
2/11/201519.3619.9419.2219.591,054,122
2/10/201519.5419.5419.2019.33986,543
2/9/201519.9719.9919.3319.38656,793
2/6/201520.6420.8019.9020.00681,383
2/5/201520.0020.6919.9320.58995,489
2/4/201519.8120.0819.7319.95715,551
2/3/201519.6019.9819.5219.81782,814
2/2/201519.8820.1019.0219.46989,213
1/30/201520.1620.3219.7219.79800,561
1/29/201520.0420.3419.7020.29625,512
1/28/201520.2420.3419.8719.99420,192
1/27/201520.4620.5620.1520.20394,801
1/26/201520.3720.8120.1820.65606,752
1/23/201520.6020.7420.3420.42504,997
1/22/201520.4720.7320.0320.611,039,201
1/21/201520.5420.7820.2120.32510,094
1/20/201520.9321.1120.3420.64620,571
1/16/201520.5021.1320.5020.91578,662
1/15/201521.5521.8820.4420.57580,646
1/14/201521.2421.8220.9821.56468,093
1/13/201521.4321.9821.2421.56539,634
1/12/201520.7421.6420.7421.25579,589
1/9/201521.2021.2520.5720.81536,445
1/8/201521.0321.3620.6221.15616,436
1/7/201520.9421.0920.5520.79823,638
1/6/201521.0121.1920.3820.76570,735
1/5/201521.6121.6120.6620.93559,573
1/2/201521.3721.9921.1621.73644,047
12/31/201422.0822.2121.1321.14969,468
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center