$16.16 -0.17 (%) HMS Holdings Corp - NASDAQ

May. 27, 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
5/27/201616.3516.3716.0116.16294,436
5/26/201616.5216.6016.2316.33340,868
5/25/201616.2016.6716.0916.52438,117
5/24/201615.8216.1715.5716.04404,606
5/23/201615.8816.0515.6715.82562,839
5/20/201615.9216.1215.7615.92496,616
5/19/201615.6416.0215.5515.85427,399
5/18/201615.5116.0115.5115.75433,333
5/17/201615.9016.2415.5715.61512,844
5/16/201615.9416.1815.7816.001,182,911
5/13/201615.8816.1315.7615.78682,869
5/12/201616.6616.6615.8815.99474,542
5/11/201616.6916.9316.5016.55533,352
5/10/201616.4816.9716.3416.771,040,746
5/9/201616.3416.4816.0416.34709,397
5/6/201616.0716.7615.5016.52769,230
5/5/201616.4416.5615.7916.12854,240
5/4/201616.1716.7116.1416.46815,657
5/3/201616.4316.4515.8316.281,070,972
5/2/201616.8817.0416.2316.471,029,633
4/29/201616.4217.5816.2416.893,038,153
4/28/201614.5114.7614.3714.42309,098
4/27/201614.6514.7414.4114.54395,485
4/26/201614.3814.7414.2614.63406,763
4/25/201614.5614.6114.2414.36282,546
4/22/201614.4214.7714.4214.63415,598
4/21/201614.5114.6214.3914.40360,694
4/20/201614.3014.7314.2514.53264,991
4/19/201614.4314.5414.2214.32240,871
4/18/201614.1814.4114.1714.36213,905
4/15/201614.1214.3914.0114.30285,610
4/14/201614.4214.5614.1114.16556,332
4/13/201614.2214.4314.0014.38952,028
4/12/201614.0514.1213.8014.03264,410
4/11/201614.2214.3413.9414.01308,453
4/8/201614.5914.6014.0814.15582,271
4/7/201614.0914.5214.0814.40694,814
4/6/201613.7214.2013.6814.18595,610
4/5/201613.7913.9213.6713.67463,841
4/4/201614.0814.1013.7713.86719,181
4/1/201614.2014.2713.7014.06510,081
3/31/201613.8614.4613.8514.35951,837
3/30/201613.7813.9613.6713.82679,938
3/29/201613.0813.7613.0613.741,095,675
3/28/201613.3613.4513.0813.10426,994
3/24/201613.1813.4713.0213.28529,631
3/23/201613.8913.9813.2813.29681,899
3/22/201613.9114.1113.8114.00260,261
3/21/201613.5614.0613.5013.95398,668
3/18/201613.6613.7513.3813.561,143,460
3/17/201613.4713.6713.3313.57527,003
3/16/201613.3013.5013.2413.46340,203
3/15/201613.5313.6013.3213.33754,683
3/14/201613.7914.1313.5813.70449,945
3/11/201613.4813.9213.2313.87532,930
3/10/201613.6313.8513.2813.39608,390
3/9/201613.8613.9513.0313.63502,901
3/8/201614.3014.5913.8213.87917,947
3/7/201613.9114.7013.7914.421,168,169
3/4/201613.8614.2113.8514.01627,739
3/3/201613.9914.0313.7713.85743,298
3/2/201613.6614.0913.5813.94852,029
3/1/201613.3313.6913.2513.641,335,503
2/29/201612.9413.4312.9413.171,156,534
2/26/201612.4313.6112.0012.992,703,870
2/25/201612.1712.2211.6211.80780,692
2/24/201611.8212.1611.3212.16406,050
2/23/201611.7512.2511.7111.95793,981
2/22/201611.6111.8511.4811.83718,882
2/19/201611.5511.6611.4011.52423,668
2/18/201611.5811.7811.4611.61433,135
2/17/201611.5711.9511.4711.53532,595
2/16/201610.9511.4910.8611.46588,913
2/12/201610.3510.9310.2410.82356,107
2/11/201610.2110.4110.1610.22572,294
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center