HMSY

HMS Holdings Corp Historical Stock Prices

$16.79
*  
0.28
1.64%
Get HMSY Alerts
*Delayed - data as of May 6, 2015 15:23 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: 1 Year, From 05-MAY-2014 TO 05-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.
15:23  17.09  17.14  16.77  16.79 1,123,638
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
02/26/2015 18.98 19.08 18.67 18.84 806,297
02/25/2015 18.61 19.085 18.61 19.02 580,105
02/24/2015 18.95 19.05 18.51 18.58 781,508
02/23/2015 19.14 19.25 18.92 18.99 1,093,125
02/20/2015 19.09 19.12 18.63 19.1 741,464
02/19/2015 19.2 19.28 18.96 19.11 548,722
02/18/2015 19.78 19.87 19.03 19.28 1,024,351
02/17/2015 19.98 20.12 19.61 19.78 535,659
02/13/2015 19.63 20.1 19.394 20 720,952
02/12/2015 19.74 19.74 19.17 19.62 905,761
02/11/2015 19.36 19.94 19.215 19.59 1,054,122
02/10/2015 19.54 19.54 19.2 19.33 986,543
02/09/2015 19.97 19.99 19.33 19.38 656,793
02/06/2015 20.64 20.7956 19.9 20 681,383
02/05/2015 20 20.69 19.93 20.58 995,489
02/04/2015 19.81 20.08 19.73 19.95 715,551
02/03/2015 19.6 19.98 19.5232 19.81 782,814
02/02/2015 19.88 20.1 19.024 19.46 989,213
01/30/2015 20.16 20.32 19.72 19.785 800,561
01/29/2015 20.04 20.34 19.7 20.29 625,512
01/28/2015 20.24 20.34 19.87 19.99 420,192
01/27/2015 20.46 20.56 20.15 20.2 394,801
01/26/2015 20.37 20.81 20.18 20.65 606,752
01/23/2015 20.6 20.74 20.34 20.42 504,997
01/22/2015 20.47 20.73 20.03 20.61 1,039,201
01/21/2015 20.54 20.78 20.21 20.32 510,094
01/20/2015 20.93 21.1099 20.34 20.64 620,571
01/16/2015 20.5 21.13 20.5 20.91 578,662
01/15/2015 21.55 21.88 20.44 20.57 580,646
01/14/2015 21.24 21.82 20.98 21.56 468,093
01/13/2015 21.43 21.98 21.24 21.56 539,634
01/12/2015 20.74 21.64 20.74 21.25 579,589
01/09/2015 21.2 21.25 20.57 20.81 536,445
01/08/2015 21.03 21.36 20.62 21.15 616,436
01/07/2015 20.94 21.09 20.55 20.79 823,638
01/06/2015 21.01 21.19 20.38 20.76 570,735
01/05/2015 21.61 21.61 20.66 20.93 559,573
01/02/2015 21.37 21.99 21.16 21.73 643,847
12/31/2014 22.08 22.205 21.13 21.14 969,468
12/30/2014 22.32 22.55 21.93 21.97 589,926
12/29/2014 22.59 22.7 22.08 22.32 821,424
12/26/2014 22.39 23 22.39 22.61 417,373
12/24/2014 22.34 22.95 22.2865 22.4 399,399
12/23/2014 20.95 22.28 20.9 22.26 1,603,293
12/22/2014 20.06 20.88 19.9 20.87 651,571
12/19/2014 20.25 20.71 20 20.08 1,433,594
12/18/2014 20.8 20.83 20.23 20.28 741,644
12/17/2014 20.46 20.63 20.09 20.61 705,526
12/16/2014 20.1 20.8 20 20.34 654,988
12/15/2014 20.51 20.59 19.91 20.16 895,379
12/12/2014 21.12 21.33 20.39 20.42 749,758
12/11/2014 21.82 21.95 21.28 21.345 1,063,799
12/10/2014 23.06 23.09 21.74 21.78 1,084,231
12/09/2014 22.22 23.31 22.04 23.16 568,975
12/08/2014 22.26 22.82 20.32 22.44 544,953
12/05/2014 22.11 22.59 22.09 22.25 693,267
12/04/2014 22.31 22.56 21.86 22.08 634,365
12/03/2014 21.6 22.43 21.5309 22.4 648,364
12/02/2014 21.44 21.9 21.25 21.62 615,545
12/01/2014 20.76 21.66 20.56 21.35 724,621
11/28/2014 20.89 21.11 20.71 20.86 349,096
11/26/2014 21.18 21.29 20.81 20.9 391,711
11/25/2014 20.37 21.21 20.34 21.175 774,847
11/24/2014 19.97 20.3936 19.88 20.27 623,225
11/21/2014 20.21 20.54 19.82 19.89 1,072,662
11/20/2014 19.92 20.215 19.77 19.985 1,019,874
11/19/2014 20.82 20.83 20.01 20.06 819,233
11/18/2014 20.92 21.11 20.57 20.9 1,076,192
11/17/2014 21.31 21.66 20.76 20.89 646,218
11/14/2014 21.48 21.64 21.31 21.395 403,755
11/13/2014 21.69 21.74 21.32 21.495 414,728
11/12/2014 21.24 21.71 20.93 21.63 607,733
11/11/2014 21.55 21.68 21.26 21.37 716,745
11/10/2014 21.49 21.78 21.3 21.605 504,935
11/07/2014 21.88 22 21.25 21.43 852,754
11/06/2014 21.21 22 21.18 21.94 744,003
11/05/2014 21.63 21.89 21.16 21.22 985,936
11/04/2014 23.13 23.69 21.13 21.55 1,722,580
11/03/2014 23.23 23.24 22.632 22.97 1,124,837
10/31/2014 22.93 23.33 22.4 23.23 756,580
10/30/2014 21.85 22.43 21.84 22.39 800,167
10/29/2014 22.2 22.5 21.85 21.95 643,029
10/28/2014 21.55 22.32 21.55 22.15 682,698
10/27/2014 21.14 21.56 21 21.53 339,203
10/24/2014 21.18 21.36 21 21.29 331,627
10/23/2014 21.16 21.37 20.918 21.115 1,259,985
10/22/2014 21.31 21.31 20.85 20.99 967,325
10/21/2014 20.67 21.27 20.5 21.21 638,529
10/20/2014 20.08 20.52 20 20.51 725,456
10/17/2014 20.09 20.355 19.45 20.26 1,520,579
10/16/2014 19.25 19.88 19.25 19.81 906,394
10/15/2014 19.05 19.78 18.67 19.555 888,598
10/14/2014 19.06 19.5 18.93 19.32 847,874
10/13/2014 18.4 19.25 18.27 18.88 811,946
10/10/2014 18.54 18.87 18.31 18.425 740,030
10/09/2014 18.98 19.15 18.64 18.64 669,307
10/08/2014 18.56 19.06 18.25 19.04 590,613
10/07/2014 19.1 19.1 18.59 18.6 484,761
10/06/2014 19.25 19.46 19.12 19.185 608,607
10/03/2014 18.93 19.29 18.77 19.21 516,350
10/02/2014 18.41 18.8 18.25 18.74 602,521
10/01/2014 18.85 19 18.14 18.39 1,959,466
09/30/2014 19.36 19.36 18.84 18.85 656,631
09/29/2014 19.13 19.39 19.01 19.38 386,509
09/26/2014 19.3 19.51 19.19 19.35 401,191
09/25/2014 19.62 19.63 19 19.29 970,923
09/24/2014 19.76 19.93 19.47 19.705 548,030
09/23/2014 20.15 20.26 19.72 19.75 589,001
09/22/2014 20.26 20.32 19.95 20.195 416,192
09/19/2014 20.94 20.96 20.18 20.325 801,889
09/18/2014 21.08 21.22 20.77 20.85 597,607
09/17/2014 20.79 21.11 20.63 21 816,653
09/16/2014 20.67 21.15 20.49 20.805 1,034,297
09/15/2014 21.07 21.21 20.45 20.79 553,986
09/12/2014 20.65 21.16 20.55 21.1 809,439
09/11/2014 20.82 21.03 20.43 20.67 819,603
09/10/2014 20.57 21.09 20.47 21 599,192
09/09/2014 20.65 21.04 20.22 20.61 664,685
09/08/2014 20.85 21.03 20.49 20.71 594,578
09/05/2014 20.89 21 20.4901 20.915 726,949
09/04/2014 20.36 21.06 20.34 20.86 950,379
09/03/2014 22.59 22.59 19.71 20.305 4,375,481
09/02/2014 22.91 22.91 21.965 22.61 1,090,868
08/29/2014 22.93 23.1 22.51 22.86 634,240
08/28/2014 22.78 22.93 22.6 22.905 562,781
08/27/2014 22.96 22.99 22.81 22.855 604,248
08/26/2014 22.75 23 22.6275 22.96 1,176,446
08/25/2014 22.91 22.91 22.57 22.76 1,017,394
08/22/2014 22.91 23 22.61 22.76 974,171
08/21/2014 21.55 23.57 21.55 23 3,098,015
08/20/2014 21.4 21.66 21.075 21.57 1,474,941
08/19/2014 21.3 21.785 21.1 21.56 910,552
08/18/2014 19.99 21.65 19.66 21.09 1,935,999
08/15/2014 19.76 19.76 18.56 19.26 971,000
08/14/2014 19.73 19.93 19.455 19.585 641,354
08/13/2014 19.85 20.01 19.36 19.695 824,118
08/12/2014 20.08 20.26 19.72 19.79 666,935
08/11/2014 20.94 21.06 20.18 20.2 913,001
08/08/2014 19.75 21.115 19.58 20.74 1,940,313
08/07/2014 18.82 18.97 18.43 18.56 1,003,675
08/06/2014 18.76 19.055 18.76 18.83 648,894
08/05/2014 18.87 19.1 18.62 18.88 1,322,931
08/04/2014 18.5 19.02 18.42 18.94 687,981
08/01/2014 18.4 18.65 18.24 18.42 1,537,190
07/31/2014 18.26 18.75 18.165 18.41 1,109,783
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
*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?