HMSY

HMS Holdings Corp Historical Stock Prices

$16.93
*  
0.02
0.12%
Get HMSY Alerts
*Delayed - data as of May 28, 2015 14:23 ET  -  Find a broker to begin trading HMSY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    HMSY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:23  16.94  17.095  16.59  16.93 358,133
05/27/2015 16.45 16.93 16.31 16.91 700,841
05/26/2015 16.59 16.59 15.98 16.56 1,265,551
05/22/2015 16.78 16.84 16.52 16.66 476,185
05/21/2015 16.98 17 16.69 16.8 551,101
05/20/2015 17.22 17.27 16.87 17.035 455,948
05/19/2015 16.94 17.245 16.885 17.22 891,611
05/18/2015 16.73 17.03 16.54 16.92 556,280
05/15/2015 16.75 16.85 16.55 16.77 544,477
05/14/2015 16.72 16.87 16.61 16.76 562,703
05/13/2015 16.62 16.736 16.375 16.64 1,029,308
05/12/2015 16.51 16.738 16.21 16.65 1,108,376
05/11/2015 16.1 16.8 15.85 16.63 2,073,141
05/08/2015 16.89 17.53 15.07 16.135 3,978,440
05/07/2015 16.79 17.16 16.79 17.08 1,370,253
05/06/2015 17.09 17.14 16.76 16.84 1,394,337
05/05/2015 17.12 17.27 16.94 17.07 1,549,606
05/04/2015 17.16 17.43 17.04 17.205 998,505
05/01/2015 17.17 17.47 16.95 17.14 1,824,174
04/30/2015 17.37 17.54 16.91 17.01 1,736,390
04/29/2015 17.3 17.58 17.15 17.55 876,732
04/28/2015 17.05 17.47 16.92 17.35 1,303,988
04/27/2015 17.31 17.314 16.96 17.07 999,374
04/24/2015 17.89 17.96 17.19 17.3 1,137,645
04/23/2015 17.2 17.97 17.17 17.88 3,089,174
04/22/2015 16.74 17.28 16.5 17.22 2,233,025
04/21/2015 15.7 16.78 15.64 16.7 1,826,032
04/20/2015 15.52 15.68 15.39 15.66 1,289,753
04/17/2015 15.33 15.53 15.215 15.44 1,456,267
04/16/2015 15.47 15.74 15.37 15.54 952,303
04/15/2015 15.6 15.76 15.475 15.53 802,978
04/14/2015 15.7 15.77 15.285 15.49 1,339,083
04/13/2015 15.51 15.76 15.39 15.76 1,012,026
04/10/2015 15.83 15.83 15.3 15.54 1,035,407
04/09/2015 15.83 16.06 15.68 15.73 1,043,579
04/08/2015 15.5 15.94 15.5 15.87 744,047
04/07/2015 15.78 15.97 15.48 15.5 707,423
04/06/2015 15.51 15.855 15.37 15.83 946,539
04/02/2015 15.51 15.73 15.46 15.55 993,686
04/01/2015 15.46 15.7 15.12 15.66 2,172,728
03/31/2015 15.48 15.57 15.42 15.45 1,164,864
03/30/2015 15.43 15.65 15.37 15.56 1,630,703
03/27/2015 15.81 15.89 15.17 15.32 1,835,128
03/26/2015 16.18 16.28 15.83 15.87 873,990
03/25/2015 16.48 16.63 16.21 16.21 994,833
03/24/2015 16.76 16.89 16.425 16.49 683,836
03/23/2015 16.86 17.07 16.73 16.74 662,562
03/20/2015 17.06 17.13 16.84 16.9 1,225,105
03/19/2015 16.71 16.95 16.52 16.91 2,617,286
03/18/2015 16.63 16.744 16.41 16.49 860,615
03/17/2015 16.74 16.85 16.58 16.66 854,975
03/16/2015 16.89 17.03 16.75 16.79 709,251
03/13/2015 17.08 17.08 16.7 16.77 841,154
03/12/2015 17.14 17.34 17.013 17.12 601,941
03/11/2015 16.87 17.13 16.6 16.98 1,213,563
03/10/2015 16.79 16.96 16.53 16.81 1,097,396
03/09/2015 16.53 16.99 16.28 16.94 1,346,150
03/06/2015 16.24 16.3 16.08 16.22 1,222,205
03/05/2015 16.76 16.84 16.33 16.35 919,926
03/04/2015 17.01 17.12 16.67 16.77 1,252,131
03/03/2015 17.27 17.44 16.78 17.06 1,500,876
03/02/2015 17.42 17.99 17.14 17.24 1,223,674
02/27/2015 18.4 18.6 16.76 17.54 2,825,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?