Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 2:03AM ET - U.S. Markets open in 7 hours and 27 minutes. Dow  1.27% Nasdaq  1.22%

HMS Holdings Corp. (HMSY)

On Dec 17: 46.29   0.82 (1.74%)

MORE ON HMSY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 47.08 47.46 46.22 46.29 149,200 46.29 16-Dec-09 47.69 48.01 46.96 47.11 156,700 47.11 15-Dec-09 46.88 48.15 46.42 47.40 223,200 47.40 14-Dec-09 45.88 46.91 45.79 46.79 151,500 46.79 11-Dec-09 46.28 46.60 45.47 45.64 153,300 45.64 10-Dec-09 45.36 46.28 44.99 46.13 236,200 46.13 9-Dec-09 44.61 45.37 44.34 45.36 149,500 45.36 8-Dec-09 45.04 45.40 44.27 44.67 161,200 44.67 7-Dec-09 45.75 46.14 45.16 45.25 131,300 45.25 4-Dec-09 45.29 46.23 44.63 45.72 301,800 45.72 3-Dec-09 45.66 45.74 44.81 44.85 136,600 44.85 2-Dec-09 44.56 45.70 44.18 45.46 207,100 45.46 1-Dec-09 44.49 45.19 44.34 44.41 217,700 44.41 30-Nov-09 44.55 45.06 43.58 44.21 161,600 44.21 27-Nov-09 44.10 45.35 43.90 44.72 104,500 44.72 25-Nov-09 44.95 45.51 44.82 44.85 109,200 44.85 24-Nov-09 45.48 45.67 44.77 45.00 219,000 45.00 23-Nov-09 44.70 45.65 44.35 45.33 215,600 45.33 20-Nov-09 44.26 45.34 44.01 44.34 142,100 44.34 19-Nov-09 44.84 45.20 43.78 44.54 287,800 44.54 18-Nov-09 45.62 45.62 44.91 45.02 113,700 45.02 17-Nov-09 45.25 45.84 45.06 45.62 153,300 45.62 16-Nov-09 44.94 45.90 44.92 45.40 329,000 45.40 13-Nov-09 44.02 44.76 43.73 44.75 168,100 44.75 12-Nov-09 44.50 44.89 43.75 43.83 151,700 43.83 11-Nov-09 44.50 44.70 44.00 44.37 227,300 44.37 10-Nov-09 44.03 44.78 43.86 44.18 196,500 44.18 9-Nov-09 43.25 44.15 42.87 43.99 302,800 43.99 6-Nov-09 42.50 43.12 41.85 43.09 202,200 43.09 5-Nov-09 41.51 42.89 41.37 42.55 275,200 42.55 4-Nov-09 42.83 43.27 41.41 41.44 593,000 41.44 3-Nov-09 43.40 43.78 42.64 43.11 359,900 43.11 2-Nov-09 43.28 43.96 42.58 43.40 443,600 43.40 30-Oct-09 42.69 44.42 42.03 42.93 838,200 42.93 29-Oct-09 40.11 41.02 39.54 40.99 464,100 40.99 28-Oct-09 41.09 41.39 40.14 40.35 412,400 40.35 27-Oct-09 41.35 41.69 40.89 41.00 184,600 41.00 26-Oct-09 40.98 42.00 40.85 41.24 416,400 41.24 23-Oct-09 41.26 41.77 40.56 40.84 254,800 40.84 22-Oct-09 41.08 41.49 40.51 41.28 209,800 41.28 21-Oct-09 42.14 42.66 41.06 41.20 294,300 41.20 20-Oct-09 42.62 42.70 41.67 42.07 335,100 42.07 19-Oct-09 41.55 42.50 41.30 42.39 449,600 42.39 16-Oct-09 40.22 41.44 39.83 41.30 413,900 41.30 15-Oct-09 39.91 40.70 39.88 40.17 146,200 40.17 14-Oct-09 38.90 40.94 38.90 40.20 196,000 40.20 13-Oct-09 40.54 40.57 39.13 39.76 274,900 39.76 12-Oct-09 41.09 41.60 40.57 40.77 306,300 40.77 9-Oct-09 40.59 41.55 40.39 41.20 404,700 41.20 8-Oct-09 38.68 40.99 38.06 40.48 579,100 40.48 7-Oct-09 38.22 38.67 38.04 38.60 124,200 38.60 6-Oct-09 38.64 38.90 38.00 38.42 158,000 38.42 5-Oct-09 37.14 38.46 37.00 38.39 157,400 38.39 2-Oct-09 37.61 38.50 37.38 38.03 251,500 38.03 1-Oct-09 38.11 38.48 37.72 37.82 174,900 37.82 30-Sep-09 37.60 38.41 37.00 38.23 281,500 38.23 29-Sep-09 37.76 38.00 37.40 37.59 115,600 37.59 28-Sep-09 37.43 38.09 37.27 37.80 132,400 37.80 25-Sep-09 37.39 37.70 37.00 37.43 134,700 37.43 24-Sep-09 38.69 38.69 37.25 37.51 205,900 37.51 23-Sep-09 38.50 39.16 38.16 38.41 233,800 38.41 22-Sep-09 38.23 38.48 37.50 38.15 246,400 38.15 21-Sep-09 37.60 38.26 37.06 38.26 219,000 38.26 18-Sep-09 37.22 37.72 36.85 37.72 193,900 37.72 17-Sep-09 37.76 37.76 36.59 37.25 333,500 37.25 16-Sep-09 37.78 37.87 37.10 37.75 231,100 37.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions