$11.52 -0.09 (%) HMS Holdings Corp - NASDAQ

Jul. 31, 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
7/31/201511.6011.8611.4611.521,037,522
7/30/201511.4111.8711.3711.611,617,825
7/29/201511.2911.4211.1611.391,727,898
7/28/201511.6811.7511.2711.282,026,124
7/27/201511.8711.9111.5511.591,477,336
7/24/201511.5912.2111.5411.983,114,578
7/23/201511.5611.7611.4211.643,226,556
7/22/201511.6111.7311.4311.503,053,944
7/21/201512.2912.5111.5711.707,373,315
7/20/201514.8414.8411.8412.508,352,985
7/17/201515.9816.1915.8315.9613,390,211
7/16/201516.2716.3915.8415.982,362,783
7/15/201516.2816.3915.9616.171,773,892
7/14/201516.3816.6216.2516.411,032,373
7/13/201517.1417.3216.0116.361,842,738
7/10/201516.0017.8215.9017.102,518,475
7/9/201516.1716.2215.8015.88355,435
7/8/201516.1216.3315.9116.00583,729
7/7/201516.4116.4315.9216.23845,413
7/6/201516.1916.5116.0616.39766,928
7/2/201516.8016.8616.3716.371,126,253
7/1/201517.2817.4416.7116.75983,482
6/30/201517.6217.7717.1417.172,056,745
6/29/201518.0218.0517.5117.54846,261
6/26/201517.8218.2917.7618.16959,997
6/25/201517.9817.9817.5917.76416,825
6/24/201517.8918.1117.7917.94400,794
6/23/201518.1418.2417.7017.94512,043
6/22/201517.8518.2217.7418.18539,853
6/19/201517.8117.9717.5417.78847,758
6/18/201517.8418.1617.7117.86806,329
6/17/201517.7817.8817.6017.67353,495
6/16/201517.5017.8317.2517.75593,602
6/15/201517.3317.6216.8217.55857,707
6/12/201517.6317.7617.4417.49314,050
6/11/201517.6517.8317.6117.66470,413
6/10/201517.6317.9217.5117.66632,169
6/9/201517.1317.7217.0717.53756,815
6/8/201517.4717.5317.0917.10548,940
6/5/201516.8817.5016.6617.47716,598
6/4/201517.5217.7416.9016.96852,419
6/3/201517.2617.6917.0917.61583,475
6/2/201517.0817.3416.9117.18537,669
6/1/201517.1117.2516.6517.191,256,751
5/29/201516.9617.1616.7517.04751,269
5/28/201516.9417.1016.5916.99579,524
5/27/201516.4516.9316.3116.91700,841
5/26/201516.5916.5915.9816.561,265,551
5/22/201516.7816.8416.5216.66476,185
5/21/201516.9817.0016.6916.80551,101
5/20/201517.2217.2716.8717.04455,948
5/19/201516.9417.2516.8917.22891,611
5/18/201516.7317.0316.5416.92556,280
5/15/201516.7516.8516.5516.77544,477
5/14/201516.7216.8716.6116.76562,703
5/13/201516.6216.7416.3816.641,029,308
5/12/201516.5116.7416.2116.651,108,376
5/11/201516.1016.8015.8516.632,073,141
5/8/201516.8917.5315.0716.143,978,440
5/7/201516.7917.1616.7917.081,370,308
5/6/201517.0917.1416.7616.841,394,337
5/5/201517.1217.2716.9417.071,549,606
5/4/201517.1617.4317.0417.21998,505
5/1/201517.1717.4716.9517.141,824,174
4/30/201517.3717.5416.9117.011,736,390
4/29/201517.3017.5817.1517.55876,732
4/28/201517.0517.4716.9217.351,303,988
4/27/201517.3117.3116.9617.07999,374
4/24/201517.8917.9617.1917.301,137,645
4/23/201517.2017.9717.1717.883,089,174
4/22/201516.7417.2816.5017.222,233,025
4/21/201515.7016.7815.6416.701,826,032
4/20/201515.5215.6815.3915.661,289,853
4/17/201515.3315.5315.2215.441,456,267
4/16/201515.4715.7415.3715.54952,553
4/15/201515.6015.7615.4815.53802,978
4/14/201515.7015.7715.2915.491,339,083
4/13/201515.5115.7615.3915.761,012,026
4/10/201515.8315.8315.3015.541,035,407
4/9/201515.8316.0615.6815.731,043,579
4/8/201515.5015.9415.5015.87744,047
4/7/201515.7815.9715.4815.50707,423
4/6/201515.5115.8615.3715.83946,539
4/2/201515.5115.7315.4615.55993,686
4/1/201515.4615.7015.1215.662,172,728
3/31/201515.4815.5715.4215.451,164,864
3/30/201515.4315.6515.3715.561,630,703
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!