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 (%)
May 31, 2005 6.460 6.460 6.100 6.200 21,152 -0.10(-1.59%)
May 27, 2005 6.310 6.400 6.260 6.300 28,822 -0.18(-2.78%)
May 26, 2005 6.520 6.520 6.280 6.480 12,071 +0.01(+0.15%)
May 25, 2005 6.500 6.500 6.350 6.470 14,500 -0.06(-0.92%)
May 24, 2005 6.410 6.620 6.400 6.530 21,100 +0.03(+0.46%)
May 23, 2005 6.400 6.580 6.260 6.500 70,773 -0.02(-0.31%)
May 20, 2005 6.310 6.570 6.310 6.520 18,267 +0.02(+0.31%)
May 19, 2005 6.360 6.580 6.200 6.500 98,636 +0.26(+4.17%)
May 18, 2005 6.000 6.340 5.970 6.240 49,600 +0.17(+2.80%)
May 17, 2005 6.010 6.150 6.000 6.070 37,728 +0.05(+0.83%)
May 16, 2005 6.050 6.080 5.910 6.020 35,842 +0.01(+0.17%)
May 13, 2005 6.240 6.300 6.000 6.010 24,889 -0.09(-1.48%)
May 12, 2005 6.050 6.350 6.050 6.100 19,597 -0.04(-0.65%)
May 11, 2005 6.080 6.140 6.080 6.140 7,136 -0.03(-0.49%)
May 10, 2005 6.100 6.170 6.050 6.170 13,800 +0.02(+0.33%)
May 09, 2005 6.250 6.330 6.000 6.150 13,999 -0.07(-1.13%)
May 06, 2005 6.500 6.510 6.210 6.220 23,910 -0.29(-4.45%)
May 05, 2005 6.510 6.770 6.400 6.510 63,642 -0.40(-5.79%)
May 04, 2005 6.750 6.990 6.700 6.910 37,436 +0.16(+2.37%)
May 03, 2005 6.750 6.930 6.680 6.750 41,385 +0.02(+0.30%)
May 02, 2005 6.558 6.820 6.558 6.730 53,049 +0.26(+4.02%)
Apr 29, 2005 6.110 6.550 6.030 6.470 30,464 +0.37(+6.07%)
Apr 28, 2005 6.560 6.580 6.100 6.100 154,817 -0.48(-7.29%)
Apr 27, 2005 6.710 6.930 6.480 6.580 76,780 -0.39(-5.60%)
Apr 26, 2005 7.000 7.180 6.760 6.970 62,470 -0.05(-0.71%)
Apr 25, 2005 7.120 7.121 7.000 7.020 11,849 -0.15(-2.09%)
Apr 22, 2005 6.970 7.190 6.900 7.170 19,331 +0.20(+2.87%)
Apr 21, 2005 6.900 7.160 6.770 6.970 23,413 -0.02(-0.29%)
Apr 20, 2005 7.190 7.190 6.950 6.990 25,331 -0.02(-0.29%)
Apr 19, 2005 6.400 7.070 6.400 7.010 74,026 +0.49(+7.52%)
Apr 18, 2005 6.960 6.960 6.210 6.520 47,749 -0.43(-6.19%)
Apr 15, 2005 6.980 7.000 6.950 6.950 15,760 -0.05(-0.71%)
Apr 14, 2005 7.000 7.000 6.900 7.000 12,705 +0.02(+0.29%)
Apr 13, 2005 6.860 7.050 6.820 6.980 45,245 -0.02(-0.29%)
Apr 12, 2005 6.920 7.080 6.804 7.000 37,645 -0.10(-1.41%)
Apr 11, 2005 7.040 7.100 7.006 7.100 9,389 +0.03(+0.42%)
Apr 08, 2005 6.940 7.090 6.850 7.070 12,940 -0.03(-0.42%)
Apr 07, 2005 7.430 7.740 6.870 7.100 58,623 -0.33(-4.44%)
Apr 06, 2005 7.500 7.580 7.430 7.430 9,870 -0.18(-2.37%)
Apr 05, 2005 7.700 7.900 7.410 7.610 28,728 -0.04(-0.52%)
Apr 04, 2005 7.690 7.690 7.400 7.650 32,494 -0.04(-0.52%)
Apr 01, 2005 7.400 7.700 7.050 7.690 49,920 +0.29(+3.92%)
Mar 31, 2005 7.420 7.540 7.260 7.400 172,884 -0.20(-2.63%)
Mar 30, 2005 7.750 7.760 7.410 7.600 76,379 -0.21(-2.63%)
Mar 29, 2005 8.099 8.161 7.500 7.805 58,382 -0.27(-3.28%)
Mar 28, 2005 8.500 8.500 7.870 8.070 79,152 -0.38(-4.50%)
Mar 24, 2005 8.210 8.450 8.210 8.450 16,331 +0.13(+1.56%)
Mar 23, 2005 8.250 8.400 8.250 8.320 8,144 +0.02(+0.24%)
Mar 22, 2005 8.500 8.500 8.080 8.300 5,140 -0.08(-0.95%)
Mar 21, 2005 8.230 8.500 8.230 8.380 15,740 +0.01(+0.12%)
Mar 18, 2005 8.500 8.569 8.230 8.370 15,734 -0.07(-0.83%)
Mar 17, 2005 8.700 8.700 8.360 8.440 22,590 -0.11(-1.29%)
Mar 16, 2005 8.420 8.700 8.420 8.550 78,924 +0.00(+0.00%)
Mar 15, 2005 8.500 8.630 8.430 8.550 25,440 -0.09(-1.04%)
Mar 14, 2005 8.550 8.640 8.250 8.640 47,130 +0.25(+2.98%)
Mar 11, 2005 8.200 8.390 8.100 8.390 53,375 +0.13(+1.57%)
Mar 10, 2005 8.500 8.520 8.110 8.260 65,898 -0.34(-3.95%)
Mar 09, 2005 8.710 8.720 8.380 8.600 85,204 +0.00(+0.00%)
Mar 08, 2005 8.350 8.600 8.270 8.600 364,399 +0.33(+3.99%)
Mar 07, 2005 7.940 8.420 7.880 8.270 221,084 +0.29(+3.63%)
Mar 04, 2005 7.990 8.110 7.900 7.980 74,885 +0.03(+0.38%)
Mar 03, 2005 7.850 7.990 7.810 7.950 12,296 +0.14(+1.79%)
Mar 02, 2005 7.650 7.970 7.650 7.810 62,599 +0.26(+3.44%)
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.