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
2018-10-19 31.27 31.33 30.41 30.45 16,289
2018-10-18 31.75 31.75 30.77 30.98 13,816
2018-10-17 31.79 31.90 31.64 31.81 15,014
2018-10-16 31.03 31.85 31.00 31.85 29,155
2018-10-15 30.36 30.85 30.14 30.66 22,749
2018-10-12 30.44 30.69 29.88 30.19 28,191
2018-10-11 30.46 30.74 30.13 30.13 19,335
2018-10-10 31.49 31.53 30.83 30.85 24,358
2018-10-09 31.69 31.69 31.32 31.48 35,123
2018-10-08 31.46 31.68 31.01 31.62 37,629
2018-10-05 31.62 31.63 30.96 31.405 15,483
2018-10-04 31.68 31.68 31.18 31.24 22,154
2018-10-03 31.56 31.78 31.10 31.57 38,610
2018-10-02 31.80 31.80 31.34 31.55 32,495
2018-10-01 32.77 32.91 31.94 31.94 15,579
2018-09-28 32.80 32.92 32.77 32.79 19,277
2018-09-27 32.55 32.755 32.45 32.54 17,492
2018-09-26 32.42 32.77 32.35 32.42 12,905
2018-09-25 32.50 32.69 32.45 32.50 18,483
2018-09-24 32.02 32.23 31.91 32.20 12,834
2018-09-21 32.28 32.28 31.90 32.06 18,772
2018-09-20 32.28 32.50 32.15 32.17 15,385
2018-09-19 32.72 32.79 31.75 32.00 20,814
2018-09-18 32.95 33.21 32.81 32.90 24,229
2018-09-17 33.54 33.54 32.69 32.76 28,280
2018-09-14 33.67 33.82 33.14 33.73 37,810
2018-09-13 33.545 33.73 32.98 33.53 29,994
2018-09-12 32.74 33.49 32.55 33.48 16,841
2018-09-11 32.58 33.04 32.50 32.82 25,468
2018-09-10 32.83 32.92 32.51 32.77 54,824

» More Hms Hldgs Stock Price History

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