$21.81 +0.07 (%) HMS Holdings Corp - NASDAQ

Aug. 31, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center