HMS HLDGS Historical Stock Price

Below is the stock price history for Hms Hldgs HMSY. Data is recorded each day for the historical open, high, low, close and volume. The Hms Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hms Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 16.17 16.33 16.17 16.22 46,893
2017-11-21 15.845 16.18 15.845 16.05 46,820
2017-11-20 15.76 15.96 15.66 15.82 38,443
2017-11-17 16.19 16.33 16.11 16.12 20,119
2017-11-16 15.70 16.34 15.70 16.25 37,530
2017-11-15 15.54 15.83 15.54 15.71 15,673
2017-11-14 15.79 15.88 15.58 15.78 27,023
2017-11-13 15.56 15.85 15.47 15.74 52,070
2017-11-10 15.60 15.72 15.44 15.63 35,489
2017-11-09 15.79 15.91 15.48 15.58 31,017
2017-11-08 15.63 15.96 15.41 15.86 43,955
2017-11-07 15.69 15.81 15.48 15.73 56,235
2017-11-06 15.32 15.82 15.20 15.57 135,831
2017-11-03 12.25 15.11 12.25 15.11 331,673
2017-11-02 18.99 19.12 18.87 18.915 16,654
2017-11-01 19.17 19.17 18.76 18.94 29,209
2017-10-31 19.03 19.33 19.03 19.31 8,845
2017-10-30 19.02 19.24 18.91 19.03 11,792
2017-10-27 18.93 19.29 18.88 19.29 16,248
2017-10-26 19.00 19.16 18.99 19.02 15,450
2017-10-25 19.36 19.38 18.87 19.05 14,648
2017-10-24 19.46 19.54 19.23 19.42 8,792
2017-10-23 19.39 19.54 19.37 19.52 10,174
2017-10-20 19.39 19.48 19.35 19.35 4,803
2017-10-19 19.23 19.24 19.08 19.19 18,546
2017-10-18 19.04 19.29 18.93 19.29 31,539
2017-10-17 19.00 19.05 18.84 18.98 21,329
2017-10-16 19.02 19.02 18.76 18.93 59,767
2017-10-13 19.04 19.06 18.95 19.05 19,782
2017-10-12 19.21 19.21 19.01 19.03 22,779

» More Hms Hldgs Stock Price History

To see other companies like Hms Hldgs (HMSY), view our stock market today for news, and other data.