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 29, 2020 31.21 31.51 30.17 31.24 908,000 -0.31(-0.98%)
May 28, 2020 30.70 32.06 30.70 31.55 966,404 +0.84(+2.74%)
May 27, 2020 29.23 30.72 29.13 30.71 679,222 +1.66(+5.71%)
May 26, 2020 28.50 29.19 28.28 29.05 748,433 +1.00(+3.58%)
May 22, 2020 27.41 28.05 26.55 28.05 457,100 +1.06(+3.91%)
May 21, 2020 27.05 27.24 26.69 26.99 444,769 -0.10(-0.37%)
May 20, 2020 27.45 27.64 26.87 27.09 574,025 -0.02(-0.06%)
May 19, 2020 27.91 28.29 27.03 27.11 596,551 -1.11(-3.95%)
May 18, 2020 27.45 28.25 27.24 28.22 889,503 +1.36(+5.06%)
May 15, 2020 26.95 27.05 26.45 26.86 1,294,400 +0.23(+0.86%)
May 14, 2020 26.66 26.75 25.87 26.63 720,998 -0.35(-1.30%)
May 13, 2020 27.30 27.96 26.66 26.98 562,424 -0.64(-2.32%)
May 12, 2020 28.73 29.12 27.60 27.62 707,916 -0.87(-3.05%)
May 11, 2020 28.18 28.66 27.90 28.49 530,003 +0.11(+0.39%)
May 08, 2020 29.90 30.69 28.05 28.38 819,500 +0.99(+3.61%)
May 07, 2020 28.81 28.81 27.14 27.39 1,184,472 -1.07(-3.76%)
May 06, 2020 28.73 29.15 28.39 28.46 708,733 -0.10(-0.35%)
May 05, 2020 28.78 28.95 28.34 28.56 528,745 +0.07(+0.25%)
May 04, 2020 28.35 28.73 28.07 28.49 485,726 -0.02(-0.07%)
May 01, 2020 28.27 28.68 27.90 28.51 502,600 -0.16(-0.58%)
Apr 30, 2020 28.45 29.14 27.97 28.68 731,220 -0.12(-0.43%)
Apr 29, 2020 28.59 29.14 28.27 28.80 465,031 +0.71(+2.53%)
Apr 28, 2020 29.24 29.26 27.86 28.09 623,778 -0.62(-2.16%)
Apr 27, 2020 28.24 29.07 28.08 28.71 812,702 +0.55(+1.95%)
Apr 24, 2020 28.12 28.56 27.52 28.16 614,500 +0.35(+1.26%)
Apr 23, 2020 27.96 28.24 27.45 27.81 427,630 -0.14(-0.50%)
Apr 22, 2020 27.61 28.29 27.32 27.95 568,137 +0.69(+2.53%)
Apr 21, 2020 27.40 27.90 26.71 27.26 585,036 -0.84(-2.99%)
Apr 20, 2020 27.58 28.37 27.52 28.10 474,251 +0.23(+0.83%)
Apr 17, 2020 28.14 28.34 27.36 27.87 520,200 +0.28(+1.01%)
Apr 16, 2020 26.98 27.74 26.43 27.59 815,168 +0.74(+2.76%)
Apr 15, 2020 26.37 27.23 26.28 26.85 1,279,759 -0.06(-0.22%)
Apr 14, 2020 27.41 27.54 26.33 26.91 408,508 -0.13(-0.48%)
Apr 13, 2020 26.91 27.19 26.47 27.04 607,383 +0.31(+1.16%)
Apr 09, 2020 25.75 26.81 25.46 26.73 481,700 +1.17(+4.58%)
Apr 08, 2020 24.38 25.83 24.35 25.56 637,842 +1.33(+5.49%)
Apr 07, 2020 25.18 25.86 23.96 24.23 721,321 -0.71(-2.85%)
Apr 06, 2020 25.22 25.96 24.51 24.94 802,923 +0.46(+1.88%)
Apr 03, 2020 24.50 25.29 23.64 24.48 807,000 -0.18(-0.73%)
Apr 02, 2020 24.39 25.13 23.94 24.66 719,490 +0.05(+0.20%)
Apr 01, 2020 24.67 25.41 24.33 24.61 947,518 -0.66(-2.61%)
Mar 31, 2020 24.71 25.29 23.92 25.27 932,446 +0.29(+1.16%)
Mar 30, 2020 25.32 25.47 24.34 24.98 661,381 +0.11(+0.44%)
Mar 27, 2020 24.57 25.61 23.85 24.87 798,800 -0.13(-0.52%)
Mar 26, 2020 23.80 25.75 23.80 25.00 987,750 +1.29(+5.44%)
Mar 25, 2020 22.56 24.78 22.47 23.71 1,324,857 +1.09(+4.82%)
Mar 24, 2020 24.23 24.72 21.94 22.62 1,391,694 -1.15(-4.84%)
Mar 23, 2020 23.53 24.38 22.46 23.77 1,334,177 +0.69(+2.99%)
Mar 20, 2020 22.95 23.92 22.56 23.08 1,056,600 +0.23(+1.01%)
Mar 19, 2020 21.73 23.74 21.04 22.85 1,054,493 +0.97(+4.43%)
Mar 18, 2020 18.75 22.65 18.75 21.88 1,092,829 +1.95(+9.78%)
Mar 17, 2020 19.47 20.02 18.19 19.93 1,119,073 +0.67(+3.48%)
Mar 16, 2020 19.76 20.19 18.96 19.26 956,347 -1.86(-8.81%)
Mar 13, 2020 21.88 22.46 19.67 21.12 833,900 -0.09(-0.42%)
Mar 12, 2020 20.69 21.74 20.00 21.21 1,389,043 -0.20(-0.93%)
Mar 11, 2020 21.75 21.96 21.25 21.41 1,159,196 -0.92(-4.12%)
Mar 10, 2020 21.52 22.39 20.51 22.33 1,450,133 +1.29(+6.13%)
Mar 09, 2020 21.40 22.15 20.88 21.04 1,343,702 -1.61(-7.11%)
Mar 06, 2020 22.23 23.14 21.90 22.65 729,000 -0.07(-0.31%)
Mar 05, 2020 22.87 23.36 22.37 22.72 1,471,001 -0.66(-2.82%)
Mar 04, 2020 23.17 23.73 22.72 23.38 1,478,219 +0.62(+2.72%)
Mar 03, 2020 24.04 24.26 22.56 22.76 1,112,725 -1.22(-5.09%)
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.