$21.95 -0.25 (%) HMS Holdings Corp - NASDAQ

Sep. 29, 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
9/29/201622.1222.2921.7321.95384,690
9/28/201622.1022.3521.9622.20353,391
9/27/201622.0222.5321.8721.98398,465
9/26/201622.3622.3721.9522.06583,186
9/23/201622.8523.0222.3822.39308,604
9/22/201622.9923.0622.8223.00467,311
9/21/201622.3822.8522.3522.76542,997
9/20/201622.3622.4722.3022.41478,338
9/19/201621.9522.5021.9522.33404,125
9/16/201621.9022.0321.7121.99824,244
9/15/201621.5121.9221.5021.77390,814
9/14/201621.9621.9721.4821.60350,531
9/13/201622.1022.1721.6121.82342,426
9/12/201621.6322.1721.6222.11396,051
9/9/201622.0522.0821.6721.73267,797
9/8/201622.1122.3422.1022.28256,699
9/7/201622.1522.5022.0522.25555,833
9/6/201622.1622.2421.8822.14383,302
9/2/201622.1522.3821.9522.19437,182
9/1/201621.8622.0221.7221.93425,648
8/31/201621.6521.8821.3521.81622,077
8/30/201621.9022.1421.5121.74356,057
8/29/201621.7622.1521.7621.93300,153
8/26/201621.9122.0021.6121.74255,576
8/25/201621.8522.0721.6921.91353,797
8/24/201622.0422.3221.8721.89529,285
8/23/201622.1422.4022.0622.11596,390
8/22/201622.0522.4621.9321.99597,639
8/19/201621.9522.3921.8622.08697,758
8/18/201622.7722.7721.5122.011,121,449
8/17/201623.4123.4522.9723.17473,952
8/16/201623.4024.0023.3023.46836,472
8/15/201623.4223.5023.2223.39750,325
8/12/201623.3323.5422.9523.24736,034
8/11/201623.2023.4123.0823.34746,256
8/10/201622.5723.0622.3323.00715,057
8/9/201622.5022.8422.2922.451,085,669
8/8/201621.7022.5821.7022.551,200,748
8/5/201620.6221.8320.4421.551,361,741
8/4/201619.8920.0919.5719.641,215,361
8/3/201619.5520.0719.4519.94891,166
8/2/201619.7519.9519.2419.591,116,410
8/1/201619.8419.8719.3419.751,032,973
7/29/201619.7520.0919.5819.88555,476
7/28/201619.6219.9019.2319.811,527,132
7/27/201619.2219.7119.0519.71550,652
7/26/201618.8919.3618.8119.24466,271
7/25/201618.8019.0818.7718.91375,859
7/22/201618.7918.8918.5118.81325,986
7/21/201618.8019.0018.7518.84328,921
7/20/201618.6418.9418.5218.84305,639
7/19/201618.8518.9018.5318.63313,669
7/18/201618.8119.0518.7318.85400,338
7/15/201619.2819.2818.8618.90523,885
7/14/201619.4520.0018.8619.09474,317
7/13/201619.3819.4519.1019.31435,487
7/12/201619.0119.2318.9319.20446,451
7/11/201618.6518.9118.5418.90548,972
7/8/201617.9518.6117.4018.55416,326
7/7/201617.8318.2917.5817.80593,301
7/6/201617.4617.8917.4217.70372,168
7/5/201617.2917.6516.6417.52648,097
7/1/201617.6117.8217.3617.44407,473
6/30/201617.3417.6317.2017.61531,580
6/29/201617.2717.4117.0317.35309,013
6/28/201617.1417.3216.9717.07405,949
6/27/201617.4017.6716.4816.88941,255
6/24/201617.4617.9617.4017.70826,643
6/23/201617.8418.5017.6018.38523,890
6/22/201617.5917.9417.4417.66484,361
6/21/201617.9217.9317.4017.62519,596
6/20/201618.2018.2817.7417.93512,958
6/17/201617.8018.0617.5417.96901,363
6/16/201617.6617.7417.4317.74381,639
6/15/201617.6117.9217.4517.83351,861
6/14/201617.5217.7617.3617.55708,289
6/13/201617.6617.8617.4617.63782,090
6/10/201617.8618.0717.6117.78703,688
6/9/201617.9618.3017.9418.06511,370
6/8/201618.0518.2217.7418.13447,527
6/7/201617.7418.1917.7418.10420,780
6/6/201617.7117.9317.6417.87609,923
6/3/201617.9717.9817.6217.68408,892
6/2/201617.5118.2817.4718.05879,345
6/1/201617.1017.6916.5517.601,022,765
5/31/201616.1816.5516.0616.53657,387
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center