$15.32 0.00 (%) HMS Holdings Corp - NASDAQ

Mar. 27, 2015 | 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
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
12/30/201422.3222.5521.9321.97589,926
12/29/201422.5922.7022.0822.32821,424
12/26/201422.3923.0022.3922.61417,373
12/24/201422.3422.9522.2922.40399,399
12/23/201420.9522.2820.9022.261,603,293
12/22/201420.0620.8819.9020.87651,571
12/19/201420.2520.7120.0020.081,439,625
12/18/201420.8020.8320.2320.28745,092
12/17/201420.4620.6320.0920.61705,526
12/16/201420.1020.8020.0020.34655,388
12/15/201420.5120.5919.9120.16895,379
12/12/201421.1221.3320.3920.42749,758
12/11/201421.8221.9521.2821.351,063,799
12/10/201423.0623.0921.7421.781,084,231
12/9/201422.2223.3122.0423.16569,137
12/8/201422.2622.8220.3222.44544,953
12/5/201422.1122.5922.0922.25693,267
12/4/201422.3122.5621.8622.08634,365
12/3/201421.6022.4321.5322.40648,364
12/2/201421.4421.9021.2521.62615,545
12/1/201420.7621.6620.5621.35724,621
11/28/201420.8921.1120.7120.86349,096
11/26/201421.1821.2920.8120.90391,711
11/25/201420.3721.2120.3421.18774,847
11/24/201419.9720.3919.8820.27623,225
11/21/201420.2120.5419.8219.891,072,662
11/20/201419.9220.2219.7719.991,020,406
11/19/201420.8220.8320.0120.06819,233
11/18/201420.9221.1120.5720.901,076,192
11/17/201421.3121.6620.7620.89646,218
11/14/201421.4821.6421.3121.40403,755
11/13/201421.6921.7421.3221.50414,728
11/12/201421.2421.7120.9321.63607,733
11/11/201421.5521.6821.2621.37716,953
11/10/201421.4921.7821.3021.61504,935
11/7/201421.8822.0021.2521.43852,754
11/6/201421.2122.0021.1821.94744,003
11/5/201421.6321.8921.1621.22985,936
11/4/201423.1323.6921.1321.551,722,580
11/3/201423.2323.2422.6322.971,124,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center