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 28, 2004 5.860 5.900 5.400 5.400 14,400 -0.30(-5.26%)
May 27, 2004 5.650 5.820 5.450 5.700 32,300 +0.13(+2.33%)
May 26, 2004 5.550 5.610 5.410 5.570 24,700 +0.06(+1.09%)
May 25, 2004 5.340 5.590 5.260 5.510 26,800 +0.07(+1.29%)
May 24, 2004 5.400 5.450 5.290 5.440 26,200 +0.02(+0.37%)
May 21, 2004 5.690 5.690 5.340 5.420 32,800 -0.36(-6.23%)
May 20, 2004 5.641 5.846 5.641 5.780 47,200 -0.16(-2.69%)
May 19, 2004 5.680 5.940 5.580 5.940 58,300 +0.26(+4.58%)
May 18, 2004 6.038 6.040 5.680 5.680 12,200 -0.29(-4.86%)
May 17, 2004 6.120 6.120 5.931 5.970 9,600 -0.08(-1.32%)
May 14, 2004 6.000 6.200 5.981 6.050 28,000 +0.06(+1.00%)
May 13, 2004 5.950 6.010 5.950 5.990 8,900 +0.11(+1.80%)
May 12, 2004 6.000 6.070 5.884 5.884 25,500 -0.14(-2.26%)
May 11, 2004 5.960 6.120 5.950 6.020 11,800 +0.07(+1.18%)
May 10, 2004 5.560 6.000 5.560 5.950 29,500 -0.10(-1.65%)
May 07, 2004 6.323 6.400 5.890 6.050 26,300 -0.35(-5.47%)
May 06, 2004 6.490 6.590 6.120 6.400 48,400 -0.10(-1.54%)
May 05, 2004 6.310 6.530 6.310 6.500 27,600 +0.20(+3.17%)
May 04, 2004 6.100 6.320 6.050 6.300 27,900 +0.25(+4.13%)
May 03, 2004 5.700 6.050 5.700 6.050 37,100 +0.15(+2.54%)
Apr 30, 2004 6.041 6.041 5.600 5.900 55,900 -0.14(-2.30%)
Apr 29, 2004 6.170 6.280 5.890 6.039 35,100 -0.31(-4.93%)
Apr 28, 2004 6.210 6.352 6.140 6.352 25,300 +0.13(+2.11%)
Apr 27, 2004 6.560 6.690 6.220 6.221 125,300 -0.34(-5.18%)
Apr 26, 2004 6.550 6.650 6.550 6.561 3,100 +0.01(+0.17%)
Apr 23, 2004 6.530 6.750 6.530 6.550 20,900 -0.08(-1.21%)
Apr 22, 2004 6.640 6.750 6.600 6.630 37,300 +0.03(+0.45%)
Apr 21, 2004 6.490 6.770 6.490 6.600 35,000 +0.04(+0.61%)
Apr 20, 2004 6.430 6.650 6.410 6.560 24,000 +0.12(+1.86%)
Apr 19, 2004 6.250 6.510 6.200 6.440 27,400 +0.05(+0.78%)
Apr 16, 2004 6.290 6.510 6.290 6.390 12,100 +0.01(+0.16%)
Apr 15, 2004 6.320 6.520 6.320 6.380 21,200 +0.05(+0.79%)
Apr 14, 2004 6.260 6.480 6.250 6.330 24,200 -0.04(-0.63%)
Apr 13, 2004 6.600 6.980 6.210 6.370 34,700 -0.04(-0.62%)
Apr 12, 2004 6.270 6.680 6.020 6.410 53,700 -0.26(-3.90%)
Apr 08, 2004 6.700 6.710 6.670 6.670 15,500 -0.01(-0.15%)
Apr 07, 2004 6.460 6.770 6.460 6.680 25,900 +0.08(+1.21%)
Apr 06, 2004 6.290 6.640 6.290 6.600 32,800 +0.01(+0.15%)
Apr 05, 2004 6.615 6.750 6.500 6.590 43,400 -0.05(-0.75%)
Apr 02, 2004 6.210 6.750 6.210 6.640 78,900 +0.17(+2.63%)
Apr 01, 2004 6.750 6.750 6.429 6.470 43,900 -0.17(-2.56%)
Mar 31, 2004 6.940 6.940 6.530 6.640 25,700 -0.19(-2.78%)
Mar 30, 2004 6.870 6.950 6.740 6.830 10,300 -0.03(-0.44%)
Mar 29, 2004 7.000 7.000 6.760 6.860 63,600 -0.04(-0.58%)
Mar 26, 2004 6.780 6.960 6.750 6.900 74,900 +0.12(+1.78%)
Mar 25, 2004 6.541 6.800 6.510 6.779 13,600 +0.05(+0.73%)
Mar 24, 2004 6.650 6.790 6.230 6.730 43,500 +0.24(+3.70%)
Mar 23, 2004 6.460 6.710 6.250 6.490 27,100 +0.12(+1.88%)
Mar 22, 2004 6.300 6.370 6.150 6.370 200,000 -0.00(-0.02%)
Mar 19, 2004 6.470 6.550 6.340 6.371 67,500 -0.11(-1.68%)
Mar 18, 2004 6.800 6.800 6.450 6.480 85,200 -0.28(-4.14%)
Mar 17, 2004 6.635 6.800 6.600 6.760 39,200 +0.11(+1.65%)
Mar 16, 2004 6.875 6.875 6.600 6.650 59,600 -0.20(-2.93%)
Mar 15, 2004 6.850 7.000 6.600 6.851 79,800 -0.02(-0.28%)
Mar 12, 2004 6.655 6.950 6.560 6.870 62,200 +0.26(+3.93%)
Mar 11, 2004 6.920 6.920 6.350 6.610 92,000 -0.31(-4.48%)
Mar 10, 2004 7.120 7.120 6.840 6.920 161,400 -0.11(-1.56%)
Mar 09, 2004 7.000 7.160 6.840 7.030 156,000 +0.07(+1.01%)
Mar 08, 2004 7.110 7.490 6.900 6.960 929,100 -0.04(-0.57%)
Mar 05, 2004 6.790 7.020 6.620 7.000 106,900 +0.21(+3.09%)
Mar 04, 2004 6.215 7.170 6.150 6.790 223,000 +0.52(+8.29%)
Mar 03, 2004 6.150 6.270 6.020 6.270 65,000 +0.18(+2.96%)
Mar 02, 2004 5.900 6.200 5.900 6.090 43,800 +0.15(+2.53%)
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.