$10.40 -0.34 (%) HMS Holdings Corp - NASDAQ

Feb. 10, 2016 | 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
2/10/201610.8110.8710.3710.40525,328
2/9/201610.5710.9510.4510.74823,210
2/8/201611.3011.3310.5810.70755,789
2/5/201611.9011.9011.3511.39665,894
2/4/201611.8412.0411.7811.93562,036
2/3/201612.1012.2011.6611.85501,966
2/2/201611.9212.1811.8411.96448,599
2/1/201611.9212.1611.8412.05639,028
1/29/201611.3212.0811.3212.05833,906
1/28/201611.4211.6511.0311.25460,150
1/27/201611.5011.6511.2511.33394,761
1/26/201611.3111.5911.2611.56386,840
1/25/201611.6811.7211.1611.25417,930
1/22/201611.5911.9311.5911.71512,367
1/21/201611.5611.6911.3911.44459,039
1/20/201611.3711.6411.0011.54865,588
1/19/201611.7911.8811.3511.48619,157
1/15/201611.0411.7311.0011.69896,236
1/14/201611.1411.4511.0611.33598,972
1/13/201611.3212.0010.9711.11764,994
1/12/201611.8111.9811.1211.291,020,249
1/11/201612.0712.2511.7011.73819,824
1/8/201612.2512.3611.9412.03564,121
1/7/201612.4412.5012.0112.24538,681
1/6/201612.6012.7712.5212.62605,357
1/5/201612.7212.8612.2912.74501,839
1/4/201612.1512.8811.9112.71852,821
12/31/201512.6612.7912.3212.34592,383
12/30/201513.0213.1912.6712.69527,521
12/29/201512.7613.0612.6713.05616,510
12/28/201512.7612.7712.3912.71558,286
12/24/201512.7512.9412.6112.82179,124
12/23/201512.7512.8612.6612.75539,506
12/22/201512.5712.7412.4012.66466,555
12/21/201512.5412.6212.2612.52575,893
12/18/201512.4512.7012.2812.482,141,737
12/17/201512.7712.8112.5012.51417,876
12/16/201512.6412.8012.5112.72899,733
12/15/201512.5212.6812.4512.54613,464
12/14/201512.2812.5912.2812.42799,137
12/11/201512.6112.6811.9712.29872,465
12/10/201512.7712.9712.7012.75855,402
12/9/201512.6712.9112.6012.80993,702
12/8/201512.5112.7611.8912.75989,297
12/7/201512.5512.8012.3312.60728,032
12/4/201512.5712.6512.2912.60676,510
12/3/201512.7613.0912.4912.551,163,685
12/2/201512.9313.0212.6712.75971,287
12/1/201512.2613.3512.1512.971,609,222
11/30/201511.8212.3511.8212.131,306,202
11/27/201511.8011.9111.4211.70648,186
11/25/201511.4711.9611.4711.831,139,365
11/24/201511.4711.7311.3711.501,575,064
11/23/201511.4111.7211.4111.471,257,021
11/20/201511.6211.9111.3711.421,244,776
11/19/201511.7611.8611.5011.60573,341
11/18/201511.5811.9311.5811.78723,074
11/17/201511.7912.0211.5611.57799,388
11/16/201511.5111.7911.2711.76797,468
11/13/201511.3111.7311.2511.521,056,494
11/12/201511.1211.4511.0111.38911,192
11/11/201511.2311.5211.0511.20701,096
11/10/201511.0211.3610.9111.231,095,471
11/9/201511.3311.7310.9211.021,264,310
11/6/201510.1111.779.5111.321,909,509
11/5/201510.6610.8110.3510.371,776,865
11/4/201510.8110.9210.5610.65869,923
11/3/201510.6910.9310.5710.83608,956
11/2/201510.5211.0410.4910.74645,104
10/30/201510.7310.7910.4710.53888,779
10/29/201510.9810.9810.6510.72640,454
10/28/201510.5711.0110.5211.00739,403
10/27/201510.4710.6110.3610.49933,957
10/26/201510.4910.5410.3010.50797,089
10/23/201510.3610.6610.0910.54890,617
10/22/201510.4610.6110.0510.18975,250
10/21/201510.6610.6610.2710.41615,808
10/20/201510.3010.6410.2210.59550,626
10/19/201510.2510.4510.1510.27461,848
10/16/201510.5010.5010.0510.29974,704
10/15/201510.2210.4810.1310.46695,090
10/14/201510.1910.4410.1010.161,152,404
10/13/201510.0410.559.9610.15811,847
10/12/201510.3710.3910.0110.12870,925
10/9/20159.9610.409.9010.271,157,220
10/8/20159.609.979.529.96903,551
10/7/20159.269.709.269.65877,444
10/6/20159.449.669.119.25935,133
10/5/20158.949.598.949.491,012,218
10/2/20158.588.998.578.841,341,452
10/1/20158.819.038.628.64987,599
9/30/20159.089.108.568.771,914,665
9/29/20159.039.218.909.021,008,644
9/28/20158.969.058.819.02856,660
9/25/20159.269.368.919.03817,843
9/24/20159.149.309.039.211,090,646
9/23/20159.579.649.159.18763,954
9/22/20159.639.709.559.55744,323
9/21/20159.8010.009.699.73801,015
9/18/20159.7110.039.679.721,825,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center