ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hms Hlds Cp (NQ: HMSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.30 23.48 22.70 23.17 2,495,781 +0.56(+2.48%)
Nov 29, 2012 22.04 22.66 21.83 22.61 3,734,095 +0.63(+2.87%)
Nov 28, 2012 22.54 22.54 21.78 21.98 2,239,182 -0.66(-2.92%)
Nov 27, 2012 22.89 22.89 22.50 22.64 1,138,481 -0.23(-1.01%)
Nov 26, 2012 23.12 23.32 22.83 22.87 683,131 -0.35(-1.51%)
Nov 23, 2012 23.10 23.45 22.90 23.22 317,897 +0.21(+0.91%)
Nov 21, 2012 23.05 23.32 22.84 23.01 579,343 +0.05(+0.22%)
Nov 20, 2012 22.97 23.15 22.35 22.96 875,557 +0.02(+0.09%)
Nov 19, 2012 23.53 23.70 22.80 22.94 1,456,424 -0.11(-0.48%)
Nov 16, 2012 23.31 23.60 22.44 23.05 1,764,034 -0.34(-1.45%)
Nov 15, 2012 23.59 23.88 23.33 23.39 1,270,951 -0.27(-1.14%)
Nov 14, 2012 24.53 24.57 23.59 23.66 1,012,440 -0.88(-3.59%)
Nov 13, 2012 24.31 24.59 24.00 24.54 1,150,857 +0.06(+0.25%)
Nov 12, 2012 24.38 24.54 24.02 24.48 577,689 +0.19(+0.78%)
Nov 09, 2012 24.15 24.57 23.73 24.29 1,213,455 -0.01(-0.04%)
Nov 08, 2012 24.16 24.68 23.51 24.30 1,844,955 +0.14(+0.58%)
Nov 07, 2012 23.98 26.99 23.57 24.16 5,956,281 +1.01(+4.36%)
Nov 06, 2012 22.75 23.23 22.35 23.15 1,411,196 +0.65(+2.89%)
Nov 05, 2012 21.41 22.56 21.20 22.50 1,718,687 +1.14(+5.34%)
Nov 02, 2012 22.12 22.32 21.36 21.36 1,158,448 -0.65(-2.95%)
Nov 01, 2012 23.04 23.41 21.95 22.01 2,551,496 -1.11(-4.80%)
Oct 31, 2012 20.65 23.64 19.99 23.12 4,553,430 +2.51(+12.18%)
Oct 26, 2012 21.71 20.61 20.61 20.61 10,945,500 -6.31(-23.44%)
Oct 25, 2012 26.47 27.26 26.15 26.92 582,400 +0.56(+2.12%)
Oct 24, 2012 27.07 27.08 26.26 26.36 1,199,127 -0.61(-2.26%)
Oct 23, 2012 27.27 27.27 26.18 26.97 907,943 -0.09(-0.33%)
Oct 19, 2012 27.30 27.47 27.02 27.06 1,743,545 -0.34(-1.24%)
Oct 18, 2012 27.47 27.60 27.15 27.40 1,211,719 +0.00(+0.00%)
Oct 17, 2012 27.63 27.77 27.04 27.40 971,619 -0.25(-0.90%)
Oct 16, 2012 27.94 27.97 27.46 27.65 496,311 -0.21(-0.75%)
Oct 15, 2012 27.67 27.96 27.37 27.86 510,363 +0.24(+0.87%)
Oct 12, 2012 27.58 27.83 27.37 27.62 568,431 -0.03(-0.11%)
Oct 11, 2012 27.93 28.23 27.42 27.65 756,837 -0.21(-0.75%)
Oct 10, 2012 27.55 28.01 27.28 27.86 1,107,397 +0.38(+1.38%)
Oct 09, 2012 27.49 27.74 26.95 27.48 1,125,050 -0.07(-0.25%)
Oct 08, 2012 27.62 27.97 27.36 27.55 548,588 -0.24(-0.86%)
Oct 05, 2012 27.73 28.07 27.24 27.79 1,207,006 +0.00(+0.01%)
Oct 04, 2012 29.38 29.40 26.81 27.79 7,859,770 -4.45(-13.81%)
Oct 03, 2012 32.51 33.00 31.81 32.24 694,041 -0.13(-0.40%)
Oct 02, 2012 32.63 33.20 32.30 32.37 522,645 -0.14(-0.43%)
Oct 01, 2012 33.64 33.64 32.03 32.51 911,960 -0.88(-2.64%)
Sep 28, 2012 33.17 33.62 32.96 33.39 807,132 +0.02(+0.06%)
Sep 27, 2012 31.78 33.38 31.39 33.37 943,371 +1.63(+5.14%)
Sep 26, 2012 32.17 32.38 31.42 31.74 591,653 -0.36(-1.12%)
Sep 25, 2012 32.37 32.80 31.92 32.10 669,998 -0.22(-0.68%)
Sep 24, 2012 32.18 32.48 31.99 32.32 696,443 -0.05(-0.15%)
Sep 21, 2012 33.05 33.10 32.33 32.37 1,049,496 -0.36(-1.10%)
Sep 20, 2012 32.33 32.89 32.33 32.73 610,887 +0.14(+0.43%)
Sep 19, 2012 32.87 33.07 32.41 32.59 481,908 -0.18(-0.55%)
Sep 18, 2012 32.88 33.26 32.61 32.77 545,434 -0.16(-0.49%)
Sep 17, 2012 32.18 33.23 32.10 32.93 724,262 +0.41(+1.26%)
Sep 14, 2012 32.68 32.97 32.28 32.52 941,862 -0.16(-0.49%)
Sep 13, 2012 33.00 33.10 32.46 32.68 871,750 -0.32(-0.97%)
Sep 12, 2012 33.22 33.31 32.91 33.00 1,160,637 -0.12(-0.36%)
Sep 11, 2012 33.61 33.89 32.92 33.12 997,307 -0.47(-1.40%)
Sep 10, 2012 34.00 34.70 33.51 33.59 1,322,379 -0.63(-1.84%)
Sep 07, 2012 34.85 34.85 33.93 34.22 849,561 -0.44(-1.27%)
Sep 06, 2012 35.07 35.49 34.56 34.66 750,767 -0.30(-0.86%)
Sep 05, 2012 34.86 35.73 34.64 34.96 818,470 -0.14(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.