Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 3:38AM ET - U.S. Markets open in 5 hours and 52 minutes. Dow  1.52% Nasdaq  0.00%

HMS Holdings Corp. (HMSY)

On Feb 9: 44.60   0.00 (0.00%)

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* 9-Feb-10 44.32 44.81 43.13 44.60 199,700 44.60 8-Feb-10 44.35 44.93 43.93 44.00 138,800 44.00 5-Feb-10 43.96 44.37 43.15 44.30 221,200 44.30 4-Feb-10 44.74 44.84 44.04 44.05 198,300 44.05 3-Feb-10 45.63 45.71 44.51 44.99 154,500 44.99 2-Feb-10 45.76 46.23 45.50 45.83 250,200 45.83 1-Feb-10 45.09 45.79 44.77 45.61 146,400 45.61 29-Jan-10 46.02 46.56 45.06 45.09 205,200 45.09 28-Jan-10 47.12 47.17 45.96 46.03 182,200 46.03 27-Jan-10 46.28 47.12 45.93 46.99 208,000 46.99 26-Jan-10 45.99 46.66 45.01 46.42 205,500 46.42 25-Jan-10 45.94 46.50 45.51 46.18 213,700 46.18 22-Jan-10 45.10 47.04 44.55 45.89 409,400 45.89 21-Jan-10 43.53 45.21 43.20 45.04 506,300 45.04 20-Jan-10 47.14 47.14 43.59 43.64 1,111,600 43.64 19-Jan-10 48.43 48.43 46.26 47.40 422,700 47.40 15-Jan-10 50.58 50.58 48.62 48.70 261,200 48.70 14-Jan-10 49.80 50.93 49.70 50.34 222,500 50.34 13-Jan-10 48.49 49.91 48.09 49.74 217,200 49.74 12-Jan-10 49.30 49.66 48.15 48.30 146,100 48.30 11-Jan-10 49.70 50.04 49.04 49.57 85,200 49.57 8-Jan-10 50.00 50.00 49.27 49.73 179,500 49.73 7-Jan-10 50.36 50.36 49.30 50.00 221,800 50.00 6-Jan-10 51.32 51.64 49.87 50.25 284,900 50.25 5-Jan-10 50.51 53.00 49.77 50.99 417,800 50.99 4-Jan-10 49.49 52.46 49.49 52.06 331,200 52.06 31-Dec-09 49.32 49.73 48.65 48.69 96,400 48.69 30-Dec-09 48.95 49.40 48.39 49.32 117,400 49.32 29-Dec-09 49.00 49.02 48.55 48.87 121,200 48.87 28-Dec-09 49.75 50.67 48.89 49.04 182,100 49.04 24-Dec-09 49.14 49.73 48.78 49.73 76,800 49.73 23-Dec-09 48.80 49.53 48.38 49.23 144,800 49.23 22-Dec-09 47.29 48.81 47.29 48.67 198,100 48.67 21-Dec-09 46.74 47.67 46.52 47.48 130,100 47.48 18-Dec-09 46.19 46.87 45.88 46.52 385,700 46.52 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 * 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