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
2018-07-20 24.50 24.56 24.235 24.235 21,290
2018-07-19 23.99 24.45 23.93 24.44 23,187
2018-07-18 24.32 24.32 24.00 24.075 19,959
2018-07-17 24.42 24.47 24.13 24.19 18,236
2018-07-16 24.32 24.46 24.08 24.445 14,681
2018-07-13 24.10 24.44 24.10 24.18 19,098
2018-07-12 23.83 24.22 23.69 24.12 32,618
2018-07-11 23.32 23.71 23.25 23.65 33,204
2018-07-10 23.42 23.70 23.41 23.425 25,792
2018-07-09 23.18 23.47 23.00 23.41 29,858
2018-07-06 22.96 23.30 22.87 23.04 64,928
2018-07-05 22.70 22.91 22.61 22.91 34,301
2018-07-03 22.65 22.68 22.44 22.65 13,538
2018-07-02 21.67 22.375 21.67 22.375 20,097
2018-06-29 21.85 21.99 21.63 21.67 24,117
2018-06-28 21.74 22.03 21.50 21.74 40,097
2018-06-27 22.19 22.27 21.81 21.81 21,670
2018-06-26 22.20 22.48 22.15 22.32 65,236
2018-06-25 22.73 22.73 22.02 22.22 34,273
2018-06-22 22.99 23.14 22.75 22.87 22,704
2018-06-21 23.40 23.40 22.92 22.96 12,451
2018-06-20 23.47 23.47 23.31 23.37 14,269
2018-06-19 23.52 23.52 23.29 23.35 39,651
2018-06-18 23.005 23.60 23.005 23.545 37,842
2018-06-15 23.32 23.32 22.69 23.12 26,797
2018-06-14 22.74 23.33 22.74 22.955 43,345
2018-06-13 22.55 22.56 22.38 22.435 21,780
2018-06-12 22.27 22.72 22.17 22.45 23,844
2018-06-11 22.15 22.45 22.13 22.31 21,154
2018-06-08 22.09 22.13 21.89 22.05 16,439

» More Hms Hldgs Stock Price History

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