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 (%)
May 30, 2003 2.710 2.750 2.660 2.680 38,200 -0.07(-2.55%)
May 29, 2003 2.710 2.750 2.660 2.750 18,900 +0.04(+1.48%)
May 28, 2003 2.570 2.740 2.570 2.710 20,400 -0.01(-0.37%)
May 27, 2003 2.620 2.720 2.600 2.720 26,800 -0.05(-1.81%)
May 23, 2003 2.700 2.770 2.480 2.770 11,000 -0.01(-0.36%)
May 22, 2003 2.690 2.780 2.570 2.780 3,300 -0.01(-0.36%)
May 21, 2003 2.850 2.850 2.580 2.790 9,700 -0.06(-2.11%)
May 20, 2003 2.950 2.950 2.780 2.850 9,500 -0.09(-3.06%)
May 19, 2003 2.710 2.940 2.580 2.940 15,100 +0.01(+0.34%)
May 16, 2003 2.910 2.930 2.760 2.930 7,600 -0.02(-0.68%)
May 15, 2003 2.810 2.950 2.810 2.950 22,700 +0.05(+1.72%)
May 14, 2003 2.900 2.910 2.790 2.900 11,800 -0.03(-1.02%)
May 13, 2003 2.900 2.930 2.760 2.930 44,300 +0.06(+2.09%)
May 12, 2003 2.850 2.890 2.720 2.870 15,700 +0.02(+0.70%)
May 09, 2003 2.770 2.850 2.710 2.850 6,400 +0.00(+0.00%)
May 08, 2003 2.880 2.900 2.850 2.850 10,400 -0.04(-1.38%)
May 07, 2003 2.770 2.890 2.770 2.890 118,900 -0.12(-3.99%)
May 06, 2003 2.800 3.010 2.650 3.010 106,500 +0.12(+4.15%)
May 05, 2003 2.870 2.970 2.640 2.890 41,800 -0.08(-2.69%)
May 02, 2003 2.990 3.000 2.950 2.970 18,900 -0.01(-0.34%)
May 01, 2003 2.840 2.980 2.840 2.980 8,500 +0.15(+5.26%)
Apr 30, 2003 2.960 2.960 2.730 2.831 45,800 -0.14(-4.68%)
Apr 29, 2003 2.790 2.970 2.730 2.970 76,100 +0.07(+2.41%)
Apr 28, 2003 2.790 2.900 2.790 2.900 17,000 +0.11(+3.94%)
Apr 25, 2003 2.700 2.790 2.640 2.790 15,100 +0.01(+0.36%)
Apr 24, 2003 2.320 2.780 2.320 2.780 42,000 +0.30(+12.10%)
Apr 23, 2003 2.400 2.480 2.400 2.480 27,200 +0.08(+3.33%)
Apr 22, 2003 2.290 2.400 2.290 2.400 12,400 +0.00(+0.00%)
Apr 21, 2003 2.400 2.400 2.360 2.400 10,000 +0.05(+2.13%)
Apr 17, 2003 2.300 2.390 2.280 2.350 131,400 +0.09(+3.98%)
Apr 16, 2003 2.350 2.370 2.250 2.260 33,500 -0.11(-4.64%)
Apr 15, 2003 2.400 2.450 2.270 2.370 48,800 -0.01(-0.42%)
Apr 14, 2003 2.400 2.480 2.060 2.380 90,600 -0.05(-2.06%)
Apr 11, 2003 2.400 2.430 2.260 2.430 7,000 -0.02(-0.78%)
Apr 10, 2003 2.449 2.450 2.030 2.449 5,500 +0.01(+0.37%)
Apr 09, 2003 2.350 2.450 2.350 2.440 12,000 -0.01(-0.41%)
Apr 08, 2003 2.450 2.450 2.080 2.450 15,700 +0.05(+2.08%)
Apr 07, 2003 2.440 2.480 2.280 2.400 31,800 +0.00(+0.00%)
Apr 04, 2003 2.420 2.460 2.400 2.400 33,500 +0.00(+0.00%)
Apr 03, 2003 2.450 2.450 2.400 2.400 115,800 -0.04(-1.64%)
Apr 02, 2003 2.170 2.450 2.170 2.440 40,000 -0.01(-0.41%)
Apr 01, 2003 2.250 2.490 2.250 2.450 134,200 +0.21(+9.37%)
Mar 31, 2003 2.140 2.240 2.100 2.240 80,480 +0.09(+4.19%)
Mar 28, 2003 2.000 2.150 2.000 2.150 2,770,000 +0.17(+8.59%)
Mar 27, 2003 2.360 2.360 1.970 1.980 106,900 -0.36(-15.38%)
Mar 26, 2003 2.550 2.649 2.190 2.340 108,000 -0.34(-12.69%)
Mar 25, 2003 2.620 2.680 2.580 2.680 12,300 -0.02(-0.74%)
Mar 24, 2003 2.600 2.700 2.590 2.700 19,100 +0.00(+0.00%)
Mar 21, 2003 2.680 2.780 2.600 2.700 18,000 -0.08(-2.88%)
Mar 20, 2003 2.720 2.780 2.700 2.780 3,600 -0.01(-0.36%)
Mar 19, 2003 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Mar 18, 2003 2.710 2.790 2.710 2.790 1,900 -0.01(-0.36%)
Mar 17, 2003 2.720 2.800 2.700 2.800 6,951 +0.01(+0.36%)
Mar 14, 2003 2.760 2.800 2.760 2.790 2,300 -0.01(-0.36%)
Mar 13, 2003 2.750 2.800 2.750 2.800 9,600 +0.01(+0.36%)
Mar 12, 2003 2.770 2.800 2.660 2.790 22,400 -0.01(-0.36%)
Mar 11, 2003 2.770 2.850 2.770 2.800 15,300 +0.00(+0.00%)
Mar 10, 2003 2.770 2.800 2.770 2.800 2,200 -0.05(-1.75%)
Mar 07, 2003 2.860 3.000 2.770 2.850 32,800 -0.11(-3.72%)
Mar 06, 2003 2.880 2.960 2.880 2.960 13,400 +0.05(+1.72%)
Mar 05, 2003 2.960 2.990 2.840 2.910 17,300 -0.02(-0.68%)
Mar 04, 2003 2.820 2.990 2.820 2.930 38,000 +0.06(+2.09%)
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.