HMSY

HMS Holdings Corp Historical Stock Prices

$18.52
*  
0.01
0.05%
Get HMSY Alerts
*Delayed - data as of Jul. 31, 2014 15:07 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:07  18.26  18.75  18.165  18.52 659,824
07/30/2014 18.98 19.12 18.43 18.51 1,094,242
07/29/2014 18.78 19.23 18.76 18.86 629,484
07/28/2014 18.69 18.83 18.48 18.76 520,196
07/25/2014 18.31 18.88 18.22 18.7 1,107,397
07/24/2014 18.77 18.93 18.32 18.48 1,502,730
07/23/2014 19.26 19.26 18.71 18.77 1,004,757
07/22/2014 19.22 19.46 18.95 19.04 734,265
07/21/2014 19.36 19.48 19.155 19.17 700,021
07/18/2014 19.55 19.77 19.245 19.41 1,478,769
07/17/2014 19.8 19.955 19.5 19.6 694,519
07/16/2014 20.18 20.25 19.88 19.92 624,152
07/15/2014 20.14 20.25 19.84 20.02 354,435
07/14/2014 19.97 20.31 19.8 20.18 606,748
07/11/2014 19.64 19.84 19.5 19.74 416,865
07/10/2014 19.69 19.77 19.41 19.7 597,269
07/09/2014 19.98 20.13 19.57 19.92 593,139
07/08/2014 20.25 20.25 19.64 19.91 789,377
07/07/2014 20.7 20.7 20.14 20.25 683,534
07/03/2014 20.69 20.85 20.53 20.74 251,393
07/02/2014 20.61 20.79 20.32 20.6425 505,694
07/01/2014 20.49 21.06 20.27 20.57 1,418,053
06/30/2014 19.94 20.48 19.83 20.41 815,128
06/27/2014 19.54 20.08 19.53 19.97 900,168
06/26/2014 19.49 19.67 19.185 19.62 518,094
06/25/2014 19.14 19.46 19.01 19.45 696,673
06/24/2014 19.44 19.67 19.19 19.21 660,181
06/23/2014 19.69 19.73 19.22 19.4 616,390
06/20/2014 19.36 19.745 19.2 19.73 999,369
06/19/2014 19.49 19.57 19.085 19.249 862,628
06/18/2014 19.7 19.87 18.95 19.38 992,783
06/17/2014 19.64 20.155 19.4201 19.73 942,809
06/16/2014 19.66 19.82 19.4501 19.64 509,548
06/13/2014 19.95 19.95 19.51 19.73 642,343
06/12/2014 20.07 20.26 19.2 19.83 1,942,147
06/11/2014 19.91 20.155 19.69 20.1 662,941
06/10/2014 19.8 20.12 19.61 19.99 674,903
06/09/2014 19.6 19.9 19.34 19.86 751,857
06/06/2014 18.89 19.84 18.75 19.6 1,126,697
06/05/2014 18.44 18.92 18.26 18.89 1,068,379
06/04/2014 18.52 18.52 18.14 18.4 601,954
06/03/2014 18.47 18.7787 18.16 18.57 798,051
06/02/2014 18.78 18.9 18.19 18.51 810,806
05/30/2014 19.14 19.14 18.52 18.8 701,397
05/29/2014 19.05 19.18 18.8 19.07 716,380
05/28/2014 18.79 19.19 18.62 18.89 1,089,717
05/27/2014 18.28 18.795 18.21 18.77 843,928
05/23/2014 17.66 18.16 17.63 18.13 692,780
05/22/2014 17.66 17.71 17.41 17.63 872,759
05/21/2014 18.16 18.31 17.03 17.57 1,730,926
05/20/2014 18.29 18.42 17.77 18.11 1,417,620
05/19/2014 17.29 18.24 17.11 18.2 885,312
05/16/2014 17.24 17.46 17.05 17.305 717,794
05/15/2014 17.48 17.61 16.87 17.29 1,373,467
05/14/2014 16.49 17.67 16.32 17.52 2,133,561
05/13/2014 16.8 16.89 16.4 16.61 723,452
05/12/2014 16.25 16.97 15.96 16.79 962,807
05/09/2014 15.28 16.38 15.25 16.27 1,397,175
05/08/2014 16.17 16.49 16.15 16.31 1,001,950
05/07/2014 16.23 16.33 15.96 16.3 1,019,238
05/06/2014 16.6 16.6 16.11 16.2 1,146,519
05/05/2014 16.06 16.87 15.84 16.71 880,934
05/02/2014 16.17 16.5 16.13 16.17 567,151
05/01/2014 16.19 16.57 16.01 16.12 750,248
04/30/2014 16.14 16.295 16.01 16.17 625,603
04/29/2014 16.23 16.47 16.11 16.16 685,503
04/28/2014 16.19 16.43 15.73 16.14 985,611
04/25/2014 16.06 16.18 15.79 16.15 839,485
04/24/2014 16.58 16.64 15.84 16.21 2,449,130
04/23/2014 16.21 16.3 15.49 15.74 1,990,253
04/22/2014 15.99 16.44 15.99 16.2 2,227,143
04/21/2014 16.67 16.745 15.96 15.99 1,406,752
04/17/2014 17.07 17.289 16.56 16.6 1,344,150
04/16/2014 17.35 17.35 16.68 17.06 926,254
04/15/2014 16.52 17.37 16.37 17.21 1,129,210
04/14/2014 17 17 15.1 16.5 5,242,610
04/11/2014 17.45 17.79 17.12 17.18 450,092
04/10/2014 18.3 18.39 17.58 17.62 650,298
04/09/2014 18.31 18.35 17.87 18.26 435,658
04/08/2014 18.15 18.41 17.9 18.25 515,786
04/07/2014 18.31 18.36 17.85 18.15 722,905
04/04/2014 19.06 19.06 18.3 18.37 615,607
04/03/2014 18.71 19.21 18.68 18.92 691,707
04/02/2014 19.18 19.25 18.59 18.64 770,692
04/01/2014 19.1 19.55 18.95 19.21 785,980
03/31/2014 19.09 19.22 18.74 19.05 889,131
03/28/2014 19.01 19.08 18.76 18.92 510,466
03/27/2014 19.37 19.77 18.715 18.89 1,632,973
03/26/2014 20 20.11 19.4 19.42 568,172
03/25/2014 20.19 20.34 19.74 19.85 605,113
03/24/2014 20.52 20.52 19.76 20.04 615,234
03/21/2014 20.57 21.24 20.38 20.42 989,393
03/20/2014 20.48 20.76 20.383 20.53 314,358
03/19/2014 20.49 20.7 20.4 20.57 562,296
03/18/2014 19.98 20.71 19.965 20.57 482,733
03/17/2014 20 20.54 19.78 19.93 579,531
03/14/2014 19.61 20.03 19.415 19.81 456,364
03/13/2014 20.05 20.313 19.48 19.66 1,273,118
03/12/2014 19.4 20.06 19.17 20.03 917,832
03/11/2014 19.85 19.89 19.3 19.52 771,076
03/10/2014 20.09 20.2699 19.67 19.81 586,168
03/07/2014 20.26 20.38 19.96 20.15 530,884
03/06/2014 20.34 20.52 19.99 20.07 503,503
03/05/2014 20.08 20.521 19.92 20.21 813,322
03/04/2014 20.32 21.17 20.08 20.16 1,307,623
03/03/2014 20.09 20.355 19.93 20.01 955,010
02/28/2014 20.34 21.4 19.59 20.46 1,610,442
02/27/2014 20.07 20.49 19.9 20.47 1,088,582
02/26/2014 20.34 20.44 20.11 20.15 661,353
02/25/2014 20.63 20.86 20.205 20.34 979,174
02/24/2014 20.38 20.74 20.21 20.52 674,515
02/21/2014 20.63 20.77 20.25 20.37 895,745
02/20/2014 21.49 21.49 20.19 20.62 2,107,124
02/19/2014 22.36 22.65 21.39 21.43 955,527
02/18/2014 22.54 22.76 22.25 22.48 517,188
02/14/2014 22.85 23.18 22.32 22.54 342,833
02/13/2014 22.28 23.01 22.11 22.84 842,106
02/12/2014 22.14 22.68 22.1 22.43 957,074
02/11/2014 21.33 22.1 21.24 22.07 1,140,543
02/10/2014 21.4 21.73 20.87 21.35 1,042,183
02/07/2014 21.47 21.78 21.39 21.49 409,923
02/06/2014 21.38 21.61 20.95 21.41 500,709
02/05/2014 21.43 21.52 21.03 21.26 846,383
02/04/2014 20.92 21.53 20.542 21.49 1,223,606
02/03/2014 22.98 22.99 20.78 20.88 2,047,770
01/31/2014 22.94 23.25 22.7 23.03 557,732
01/30/2014 23.23 23.63 22.95 23.43 731,163
01/29/2014 23.85 24.05 22.97 23.04 972,626
01/28/2014 24.26 24.46 23.96 24.14 680,961
01/27/2014 24.96 24.96 23.7 24.18 1,675,574
01/24/2014 25.21 25.24 24.38 24.53 1,041,484
01/23/2014 25.62 25.65 25.04 25.46 754,673
01/22/2014 26.03 26.34 25.7 25.81 754,137
01/21/2014 26.24 26.38 25.7606 25.91 980,635
01/17/2014 25.83 26.33 25.65 26.05 556,384
01/16/2014 24.92 26.6 24.63 25.94 1,493,045
01/15/2014 24.31 25.27 24.306 24.99 721,309
01/14/2014 23.15 24.38 22.826 24.31 660,332
01/13/2014 23.12 23.25 22.75 23 614,704
01/10/2014 22.67 23.27 22.46 23.25 521,559
01/09/2014 22.65 23.05 22.44 22.61 451,384
01/08/2014 22.27 22.69 22.0324 22.53 383,250
01/07/2014 22.57 22.82 22.14 22.35 401,892
01/06/2014 22.6 22.9 22.36 22.43 634,978
01/03/2014 22.37 22.64 22.08 22.54 430,503
01/02/2014 22.46 22.6 22.17 22.34 413,880
12/31/2013 22.59 22.79 22.49 22.7 349,891
12/30/2013 22.43 22.64 22.284 22.55 324,571
12/27/2013 22.4 22.61 22.2399 22.49 236,669
12/26/2013 22.35 22.49 22.2 22.3 298,121
12/24/2013 22.28 22.42 22.09 22.29 200,134
12/23/2013 22.07 22.38 21.7906 22.3 590,587
12/20/2013 21.29 21.99 21.16 21.84 1,333,330
12/19/2013 21.66 21.7187 21.03 21.22 456,836
12/18/2013 21.15 21.73 21.06 21.71 473,512
12/17/2013 20.9 21.22 20.78 21.15 640,344
12/16/2013 20.77 21 20.405 20.87 476,096
12/13/2013 20.94 21.16 20.5 20.63 806,638
12/12/2013 22.01 22.03 20.84 20.94 1,775,192
12/11/2013 22.42 22.6 21.81 21.99 614,660
12/10/2013 22.4 22.65 22.09 22.29 544,829
12/09/2013 22.47 22.61 22.15 22.54 431,270
12/06/2013 22.75 23 22.39 22.47 555,783
12/05/2013 22.32 22.74 22.27 22.47 464,097
12/04/2013 22.68 22.8 22.18 22.42 368,484
12/03/2013 22.65 22.79 22.48 22.71 587,280
12/02/2013 22.84 23.01 22.52 22.66 1,351,996
11/29/2013 23.2 23.27 22.89 22.91 189,227
11/27/2013 23.11 23.15 22.81 23.07 336,060
11/26/2013 22.83 23.16 22.58 23.11 505,016
11/25/2013 22.62 23.06 22.5188 22.87 519,547
11/22/2013 22.91 22.91 22.51 22.63 623,124
11/21/2013 23.08 23.13 22.75 22.97 674,038
11/20/2013 22.57 23.02 22.51 22.95 1,029,147
11/19/2013 22.03 22.685 21.79 22.53 1,219,944
11/18/2013 21.38 22.2275 21.35 22.09 824,771
11/15/2013 21.29 21.52 21.14 21.36 595,439
11/14/2013 20.94 21.57 20.67 21.33 502,310
11/13/2013 21.36 21.4475 20.47 20.95 1,005,908
11/12/2013 21.1 21.54 20.97 21.53 630,621
11/11/2013 22.68 22.9299 21.11 21.18 1,220,685
11/08/2013 17.64 23.6 17.39 22.95 2,898,265
11/07/2013 19.48 19.62 18.7 18.74 2,163,478
11/06/2013 19.34 19.5 19.02 19.41 1,047,483
11/05/2013 19.61 19.68 19.26 19.26 964,394
11/04/2013 20.08 20.43 19.72 19.74 1,043,202
11/01/2013 21.09 21.27 19.96 20.08 1,206,724
10/31/2013 21.53 21.58 21.04 21.155 770,967
10/30/2013 21.34 21.69 21.21 21.53 499,124
10/29/2013 21.55 21.8 21.23 21.35 680,214
10/28/2013 21.27 21.65 21.1 21.49 436,431
10/25/2013 20.98 21.31 20.79 21.23 1,138,729
10/24/2013 21.38 21.54 20.84 20.9 1,047,131
10/23/2013 21.42 21.44 21.03 21.29 408,450
10/22/2013 21.41 21.71 21.37 21.48 544,101
10/21/2013 21.47 21.5 21.2 21.38 632,368
10/18/2013 21.79 21.79 21.151 21.4 838,593
10/17/2013 21.46 21.665 21.26 21.63 378,081
10/16/2013 21.65 21.855 21.37 21.5 478,709
10/15/2013 21.7 21.91 21.36 21.48 510,264
10/14/2013 21.46 21.86 21.28 21.73 485,792
10/11/2013 21.32 21.63 21.3 21.63 569,106
10/10/2013 21.21 21.67 20.97 21.43 508,620
10/09/2013 21.13 21.24 20.77 20.99 785,073
10/08/2013 21.52 21.68 20.98 21.11 505,084
10/07/2013 21.63 21.84 21.43 21.51 508,159
10/04/2013 20.95 22.07 20.83 21.84 1,130,005
10/03/2013 20.88 21.16 20.73 20.99 768,352
10/02/2013 21.16 21.31 20.925 20.96 1,080,612
10/01/2013 21.46 21.52 21.1 21.31 1,622,931
09/30/2013 22.05 22.305 21.43 21.49 1,943,376
09/27/2013 23.42 23.5 22.0301 22.23 1,005,326
09/26/2013 23.44 23.79 23.35 23.63 711,174
09/25/2013 22.94 23.545 22.5 23.45 758,662
09/24/2013 22.8 23.12 22.31 22.97 1,025,930
09/23/2013 23.45 23.55 22.68 22.75 684,284
09/20/2013 23.75 23.91 23.44 23.44 836,271
09/19/2013 23.77 23.91 23.62 23.71 229,874
09/18/2013 23.65 23.93 23.54 23.74 390,491
09/17/2013 23.65 23.91 23.5201 23.71 450,280
09/16/2013 23.88 23.98 23.46 23.65 571,806
09/13/2013 23.81 23.98 23.41 23.52 409,434
09/12/2013 24.22 24.22 23.62 23.82 318,614
09/11/2013 23.83 24.1 23.68 23.85 357,376
09/10/2013 23.89 23.98 23.58 23.83 586,719
09/09/2013 23.97 24.34 23.54 23.83 519,340
09/06/2013 24.55 24.71 23.69 23.96 358,619
09/05/2013 24.21 24.51 23.93 24.37 291,430
09/04/2013 24.28 24.38 23.95 24.31 374,378
09/03/2013 25.28 25.38 23.85 24.2 992,268
08/30/2013 25.53 25.56 24.93 24.99 461,481
08/29/2013 25.46 25.76 25.13 25.6 604,452
08/28/2013 25.66 25.92 25.39 25.55 539,913
08/27/2013 26.02 26.446 25.6 25.69 623,696
08/26/2013 25.9 26.53 25.7 26.46 371,573
08/23/2013 25.5 25.915 25.32 25.83 368,381
08/22/2013 25.07 25.5 24.85 25.5 317,992
08/21/2013 25.06 25.42 24.93 25.02 418,909
08/20/2013 24.47 25.23 24.31 25.23 482,382
08/19/2013 24.19 24.79 24.17 24.4 618,093
08/16/2013 23.95 24.62 23.87 24.25 421,426
08/15/2013 25.11 25.11 24.14 24.14 386,068
08/14/2013 25.28 25.34 25.07 25.19 290,642
08/13/2013 25.12 25.46 25.05 25.31 465,604
08/12/2013 24.69 25.26 24.69 25.14 324,761
08/09/2013 24.52 24.96 24.27 24.83 436,454
08/08/2013 24.12 24.65 23.8001 24.6 675,151
08/07/2013 24 24.31 23.75 24.08 296,534
08/06/2013 24.39 24.39 24.04 24.13 313,544
08/05/2013 24.11 24.51 24.04 24.4 421,853
08/02/2013 23.9 24.46 23.8325 24.09 362,171
08/01/2013 24.3 24.81 23.89 24.03 881,314
07/31/2013 24.49 24.8 24.07 24.19 471,626
07/30/2013 24.28 24.86 24.1291 24.49 374,564
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?