HMS HOLDINGS CORP $22.97

up +0.19


18/6/2013 04:18 PM  |  NASDAQ : HMSY  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

HMSY historical data

Date Open High Low Close Volume
6/18/2013 22.84 23.09 22.75 22.97 7011
6/17/2013 22.73 22.96 22.57 22.78 4121
6/14/2013 22.78 22.89 22.49 22.56 3638
6/13/2013 22.57 22.89 22.30 22.73 7429
6/12/2013 23.03 23.03 22.48 22.53 7326
6/11/2013 22.53 23.45 22.27 23.00 17333
6/10/2013 24.38 24.43 22.50 22.81 12839
6/7/2013 24.52 24.57 24.13 24.34 3348
6/6/2013 24.03 24.50 24.00 24.37 4541
6/5/2013 24.63 24.80 24.16 24.25 2653
6/4/2013 24.99 25.17 24.51 24.72 4431
6/3/2013 25.01 25.30 24.69 25.04 9647
5/31/2013 24.88 25.28 24.41 24.90 5319
5/30/2013 24.74 25.39 24.73 25.00 7470
5/29/2013 25.10 25.20 24.54 24.72 2866
5/28/2013 25.50 25.94 25.15 25.20 4125
5/24/2013 25.07 25.38 24.80 25.36 2826
5/23/2013 25.04 25.45 24.80 25.14 5402
5/22/2013 25.43 25.61 24.90 25.19 6318
5/21/2013 25.27 25.53 25.15 25.39 8394
5/20/2013 25.49 25.78 25.20 25.23 4230
5/17/2013 25.20 25.61 24.93 25.59 4645
5/16/2013 25.79 26.09 25.30 25.42 5839
5/15/2013 25.80 26.04 25.79 25.91 5028
5/14/2013 25.60 26.01 25.20 25.91 7371
5/13/2013 25.15 26.06 25.12 25.65 11366
5/10/2013 24.95 25.48 24.95 25.24 4096
5/9/2013 24.70 25.34 24.63 25.01 7832
5/8/2013 24.86 24.95 24.59 24.76 5745
5/7/2013 24.49 24.87 24.44 24.84 4409
5/6/2013 24.52 24.80 24.31 24.54 4530
5/3/2013 25.06 25.16 24.43 24.52 10514
5/2/2013 24.77 24.97 24.55 24.82 10763
5/1/2013 25.21 25.35 24.68 24.76 11621
4/30/2013 25.00 25.47 24.82 25.21 8585
4/29/2013 25.29 25.63 24.66 25.03 10251
4/26/2013 22.23 26.22 22.23 25.33 33325
4/25/2013 23.57 23.90 23.16 23.71 15544
4/24/2013 23.52 23.69 23.39 23.46 8308
4/23/2013 24.00 24.26 23.21 23.50 7420
4/22/2013 23.90 24.14 23.09 23.87 12362
4/19/2013 24.40 24.79 23.34 23.68 21653
4/18/2013 25.68 26.09 25.10 25.13 8247
4/17/2013 25.43 25.84 25.03 25.65 6764
4/16/2013 25.48 25.77 25.27 25.54 6528
4/15/2013 26.53 26.69 25.06 25.14 7916
4/12/2013 26.96 27.30 26.43 26.62 7311
4/11/2013 27.54 27.71 26.84 27.10 10148
4/10/2013 26.67 28.13 26.67 27.64 8988
4/9/2013 26.43 26.76 25.83 26.58 4996
4/8/2013 26.92 26.93 26.09 26.33 5057
4/5/2013 26.62 27.08 26.62 26.90 4852
4/4/2013 26.76 27.07 26.54 27.01 2999
4/3/2013 27.07 27.22 26.59 26.74 5170
4/2/2013 27.56 27.71 26.96 27.05 5716
4/1/2013 27.18 27.47 26.36 27.47 10720
3/28/2013 27.88 27.88 27.11 27.15 8607
3/27/2013 27.81 28.27 27.47 27.70 5869
3/26/2013 27.98 28.25 27.66 27.98 2755
3/25/2013 28.22 28.41 27.70 27.91 5442
3/22/2013 27.88 28.40 27.84 28.19 5680
3/21/2013 27.83 28.08 27.58 27.84 4649
3/20/2013 28.48 28.55 27.89 28.02 8610
3/19/2013 29.06 29.32 28.22 28.36 14445
3/18/2013 29.84 30.00 28.95 29.06 12130
3/15/2013 31.00 31.18 30.02 30.09 10668
3/14/2013 31.23 31.26 30.82 31.07 9295
3/13/2013 31.25 31.43 31.04 31.28 6550
3/12/2013 31.38 31.42 31.20 31.27 6493
3/11/2013 31.09 31.69 30.84 31.50 11241
3/8/2013 31.22 31.48 30.63 31.05 10661
3/7/2013 30.27 31.93 30.09 30.91 13288
3/6/2013 30.35 30.96 30.13 30.25 4656
3/5/2013 30.00 30.54 29.82 30.35 6435
3/4/2013 29.44 30.25 29.44 30.01 10712
3/1/2013 28.68 29.94 28.40 29.57 12493
2/28/2013 28.69 29.24 28.69 29.05 7071
2/27/2013 28.15 29.15 27.96 28.74 7776
2/26/2013 27.50 28.35 27.50 28.25 7802
2/25/2013 28.15 28.33 26.84 27.35 13321
2/22/2013 26.53 28.47 26.13 28.32 14009
2/21/2013 26.62 27.01 25.53 25.95 10540
2/20/2013 27.25 27.62 26.60 26.60 4882
2/19/2013 27.04 27.50 26.78 27.27 4284
2/15/2013 27.55 27.55 26.92 26.96 5305
2/14/2013 26.90 27.69 26.83 27.41 3936
2/13/2013 26.76 26.92 26.54 26.90 5745
2/12/2013 26.92 27.15 26.56 26.70 3897
2/11/2013 26.90 26.94 26.50 26.83 4219
2/8/2013 27.08 27.08 26.60 26.94 4562
2/7/2013 27.65 27.65 26.84 26.97 7600
2/6/2013 27.42 28.02 27.29 27.59 6545
2/5/2013 27.47 27.87 27.36 27.54 6096
2/4/2013 27.77 28.11 27.30 27.45 5493
2/1/2013 27.43 27.90 27.15 27.85 6822
1/31/2013 27.65 27.77 27.25 27.26 9036
1/30/2013 28.32 28.54 27.52 27.62 9631
1/29/2013 27.80 28.42 27.58 28.42 7576
1/28/2013 26.88 27.76 26.18 27.74 16475
1/25/2013 28.54 28.72 28.13 28.30 7038
Marketplace
Trading Center