HMSY

HMS Holdings Corp Historical Stock Prices

$10.45
*  
0.02
0.19%
Get HMSY Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading HMSY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 31-AUG-2014 TO 31-AUG-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.
16:00  10.39  10.51  10.16  10.45 1,385,328
08/31/2015 10.39 10.51 10.16 10.45 1,392,100
08/28/2015 9.99 10.5 9.99 10.47 1,261,835
08/27/2015 10.09 10.24 9.655 10.07 1,656,163
08/26/2015 9.87 10.59 9.53 10.04 2,214,886
08/25/2015 10.2 10.65 9.7 9.72 4,376,732
08/24/2015 8.61 12.03 8.19 9.98 6,295,119
08/21/2015 9.02 9.81 8.7 8.84 2,275,631
08/20/2015 9.45 9.69 9.17 9.24 1,881,735
08/19/2015 9.4 9.59 9.26 9.53 1,311,891
08/18/2015 9.57 9.62 9.33 9.42 1,561,358
08/17/2015 9.37 9.82 9.3 9.53 1,725,269
08/14/2015 9.14 9.5701 9.06 9.35 1,921,854
08/13/2015 9.17 9.45 9.05 9.11 2,484,157
08/12/2015 8.79 9.34 8.77 9.07 2,653,907
08/11/2015 9 9.174 8.5975 8.75 2,035,734
08/10/2015 8.84 9.155 8.485 9.09 3,229,946
08/07/2015 8.95 9.37 8.3 8.88 5,824,366
08/06/2015 8.89 8.89 8.11 8.24 4,902,131
08/05/2015 9.02 9.19 8.76 8.81 2,138,901
08/04/2015 9.21 9.375 8.94 9.035 3,211,042
08/03/2015 11.45 11.6 8.8 9.26 8,496,070
07/31/2015 11.6 11.86 11.46 11.52 1,037,522
07/30/2015 11.41 11.87 11.37 11.61 1,617,825
07/29/2015 11.29 11.42 11.16 11.39 1,727,898
07/28/2015 11.68 11.75 11.27 11.28 2,026,124
07/27/2015 11.87 11.905 11.55 11.59 1,477,336
07/24/2015 11.59 12.205 11.54 11.98 3,114,578
07/23/2015 11.56 11.76 11.42 11.64 3,226,556
07/22/2015 11.61 11.726 11.43 11.5 3,053,944
07/21/2015 12.29 12.51 11.5701 11.7 7,373,315
07/20/2015 14.84 14.84 11.84 12.5 8,352,985
07/17/2015 15.98 16.19 15.83 15.96 13,390,210
07/16/2015 16.27 16.39 15.84 15.98 2,362,783
07/15/2015 16.28 16.385 15.955 16.17 1,773,892
07/14/2015 16.38 16.62 16.245 16.41 1,032,373
07/13/2015 17.14 17.32 16.01 16.36 1,842,738
07/10/2015 16 17.82 15.901 17.1 2,518,475
07/09/2015 16.17 16.22 15.8 15.88 355,435
07/08/2015 16.12 16.33 15.91 16 583,729
07/07/2015 16.41 16.43 15.92 16.23 845,413
07/06/2015 16.19 16.51 16.06 16.39 766,928
07/02/2015 16.8 16.859 16.37 16.37 1,126,253
07/01/2015 17.28 17.44 16.705 16.75 983,482
06/30/2015 17.62 17.77 17.14 17.17 2,056,745
06/29/2015 18.02 18.054 17.51 17.54 845,318
06/26/2015 17.82 18.29 17.76 18.16 959,997
06/25/2015 17.98 17.98 17.59 17.76 416,646
06/24/2015 17.89 18.11 17.79 17.94 400,794
06/23/2015 18.14 18.24 17.7 17.94 512,043
06/22/2015 17.85 18.22 17.74 18.18 539,853
06/19/2015 17.81 17.966 17.54 17.78 847,758
06/18/2015 17.84 18.16 17.71 17.86 805,840
06/17/2015 17.78 17.88 17.6 17.67 353,495
06/16/2015 17.5 17.83 17.25 17.75 593,602
06/15/2015 17.33 17.62 16.82 17.55 857,707
06/12/2015 17.63 17.7575 17.44 17.49 314,050
06/11/2015 17.65 17.83 17.61 17.66 470,413
06/10/2015 17.63 17.92 17.51 17.66 631,793
06/09/2015 17.13 17.72 17.07 17.53 756,415
06/08/2015 17.47 17.53 17.09 17.1 548,940
06/05/2015 16.88 17.5 16.66 17.47 716,598
06/04/2015 17.52 17.736 16.9 16.96 852,419
06/03/2015 17.26 17.69 17.09 17.61 583,475
06/02/2015 17.08 17.34 16.91 17.18 537,669
06/01/2015 17.11 17.245 16.65 17.19 1,256,751
05/29/2015 16.96 17.16 16.745 17.04 751,269
05/28/2015 16.94 17.095 16.59 16.99 579,524
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
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
*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?