Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.630 4.650 4.520 4.521 68,300 -0.09(-1.93%)
Apr 29, 2002 4.690 4.720 4.350 4.610 65,400 -0.08(-1.71%)
Apr 26, 2002 4.750 4.750 4.660 4.690 47,200 -0.04(-0.85%)
Apr 25, 2002 4.720 4.730 4.700 4.730 3,600 +0.02(+0.42%)
Apr 24, 2002 4.610 4.710 4.610 4.710 43,300 +0.06(+1.29%)
Apr 23, 2002 4.590 4.650 4.570 4.650 26,800 +0.06(+1.31%)
Apr 22, 2002 4.505 4.700 4.500 4.590 136,100 +0.00(+0.00%)
Apr 19, 2002 4.490 4.650 4.490 4.590 82,000 -0.01(-0.22%)
Apr 18, 2002 4.560 4.600 4.450 4.600 75,300 +0.04(+0.88%)
Apr 17, 2002 4.510 4.600 4.500 4.560 233,400 -0.20(-4.20%)
Apr 16, 2002 4.760 4.800 4.370 4.760 97,800 -0.07(-1.45%)
Apr 15, 2002 4.750 4.900 4.750 4.830 76,600 -0.03(-0.62%)
Apr 12, 2002 4.910 4.930 4.750 4.860 26,800 -0.04(-0.82%)
Apr 11, 2002 4.878 4.920 4.750 4.900 105,700 +0.04(+0.82%)
Apr 10, 2002 4.950 5.049 4.850 4.860 124,000 -0.19(-3.76%)
Apr 09, 2002 5.100 5.100 4.800 5.050 161,500 -0.04(-0.79%)
Apr 08, 2002 5.050 5.120 4.900 5.090 65,200 +0.02(+0.39%)
Apr 05, 2002 5.130 5.130 5.000 5.070 93,600 -0.03(-0.59%)
Apr 04, 2002 5.050 5.140 5.000 5.100 105,200 +0.02(+0.39%)
Apr 03, 2002 4.900 5.080 4.880 5.080 190,300 +0.13(+2.63%)
Apr 02, 2002 4.780 5.000 4.770 4.950 68,200 -0.01(-0.20%)
Apr 01, 2002 4.890 4.990 4.690 4.960 87,900 -0.02(-0.40%)
Mar 29, 2002 4.850 4.980 4.760 4.980 148,000 +0.00(+0.00%)
Mar 28, 2002 4.850 4.980 4.760 4.980 148,000 +0.10(+2.05%)
Mar 27, 2002 4.820 5.000 4.800 4.880 137,400 -0.04(-0.81%)
Mar 26, 2002 4.810 4.980 4.560 4.920 68,600 -0.02(-0.40%)
Mar 25, 2002 4.800 4.950 4.760 4.940 93,500 -0.07(-1.40%)
Mar 22, 2002 4.890 5.050 4.850 5.010 108,500 -0.01(-0.20%)
Mar 21, 2002 5.000 5.020 4.640 5.020 132,300 -0.03(-0.59%)
Mar 20, 2002 5.015 5.150 4.940 5.050 187,800 -0.07(-1.37%)
Mar 19, 2002 5.100 5.140 5.041 5.120 66,100 -0.02(-0.39%)
Mar 18, 2002 5.100 5.140 5.050 5.140 65,600 +0.02(+0.32%)
Mar 15, 2002 5.200 5.200 5.010 5.123 74,000 -0.08(-1.47%)
Mar 14, 2002 4.700 5.200 4.700 5.200 143,500 +0.20(+4.00%)
Mar 13, 2002 5.080 5.100 4.270 5.000 590,600 -0.22(-4.21%)
Mar 12, 2002 5.385 5.385 5.120 5.220 107,600 -0.12(-2.25%)
Mar 11, 2002 5.440 5.490 5.220 5.340 64,400 -0.11(-2.02%)
Mar 08, 2002 5.200 5.480 5.200 5.450 327,800 +0.21(+4.01%)
Mar 07, 2002 5.470 5.500 5.070 5.240 107,700 -0.19(-3.50%)
Mar 06, 2002 5.450 5.500 5.400 5.430 81,200 -0.03(-0.55%)
Mar 05, 2002 5.440 5.500 5.400 5.460 143,400 +0.06(+1.11%)
Mar 04, 2002 5.490 5.530 5.310 5.400 237,000 -0.02(-0.37%)
Mar 01, 2002 5.350 5.500 5.280 5.420 303,700 +0.07(+1.31%)
Feb 28, 2002 5.490 5.550 5.230 5.350 521,200 +0.10(+1.90%)
Feb 27, 2002 4.870 5.380 4.870 5.250 298,400 +0.32(+6.49%)
Feb 26, 2002 4.900 5.025 4.820 4.930 319,200 -0.07(-1.40%)
Feb 25, 2002 4.650 5.040 4.650 5.000 193,300 +0.05(+1.01%)
Feb 22, 2002 5.000 5.050 4.750 4.950 148,100 +0.02(+0.41%)
Feb 21, 2002 4.560 5.200 4.550 4.930 744,200 +0.43(+9.56%)
Feb 20, 2002 4.460 4.550 4.460 4.500 43,700 +0.03(+0.67%)
Feb 19, 2002 4.730 4.770 4.370 4.470 76,400 -0.32(-6.68%)
Feb 18, 2002 4.760 4.820 4.720 4.790 82,500 +0.00(+0.00%)
Feb 15, 2002 4.760 4.820 4.720 4.790 62,500 -0.02(-0.42%)
Feb 14, 2002 4.905 4.940 4.700 4.810 62,400 -0.03(-0.62%)
Feb 13, 2002 4.850 5.000 4.350 4.840 249,400 +0.06(+1.26%)
Feb 12, 2002 4.280 4.850 4.260 4.780 569,000 +0.44(+10.14%)
Feb 11, 2002 4.210 4.350 4.160 4.340 80,400 +0.09(+2.12%)
Feb 08, 2002 4.020 4.290 4.020 4.250 67,500 +0.21(+5.20%)
Feb 07, 2002 4.155 4.200 4.000 4.040 74,400 -0.15(-3.58%)
Feb 06, 2002 4.190 4.250 3.970 4.190 121,100 -0.10(-2.33%)
Feb 05, 2002 4.410 4.460 4.050 4.290 241,100 -0.05(-1.15%)
Feb 04, 2002 4.020 4.440 4.000 4.340 471,700 +0.31(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.