$18.81 -0.03 (%) HMS Holdings Corp - NASDAQ

Jul. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center