HMSY - HMS Holdings Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201716.1416.3516.0016.1716.17477,500
Nov 21, 201715.8716.1815.5516.0716.07608,800
Nov 20, 201715.6515.9715.6315.8515.85878,900
Nov 17, 201716.1716.3316.1016.1216.12698,100
Nov 16, 201715.7516.3415.7016.2416.24460,800
Nov 15, 201715.6915.8315.4515.7315.731,265,500
Nov 14, 201715.6715.8815.5615.7715.77520,000
Nov 13, 201715.5815.8915.4415.7615.76728,700
Nov 10, 201715.5015.7315.4015.6015.60414,700
Nov 09, 201715.7515.9215.4415.5815.58642,600
Nov 08, 201715.6215.9615.3815.8615.861,390,400
Nov 07, 201715.4915.8315.4315.7415.74849,300
Nov 06, 201715.4015.8815.1315.5515.551,728,100
Nov 03, 201714.3815.6511.0115.5715.579,188,900
Nov 02, 201718.9319.1318.8418.8818.88457,400
Nov 01, 201719.3319.4718.7218.9418.94681,500
Oct 31, 201719.0319.3418.9619.2419.24341,400
Oct 30, 201719.2319.2618.9119.0119.01389,500
Oct 27, 201718.9919.3018.8419.2919.29335,000
Oct 26, 201719.1119.1818.9719.0119.01189,600
Oct 25, 201719.3819.4718.8619.0819.08533,200
Oct 24, 201719.5119.5919.1719.4319.43184,600
Oct 23, 201719.3419.5619.3319.4619.46248,000
Oct 20, 201719.3419.4819.2419.3619.36223,400
Oct 19, 201719.2519.2719.0619.1819.18329,800
Oct 18, 201719.0219.3718.9219.3719.37584,900
Oct 17, 201718.8919.0718.8018.9918.99482,500
Oct 16, 201719.0519.2318.7318.9218.921,114,300
Oct 13, 201718.9919.0918.9319.0619.06415,200
Oct 12, 201719.2319.2319.0019.0319.03533,100
Oct 11, 201719.5020.1719.2419.2619.26476,600
Oct 10, 201719.6719.8119.3619.4519.45269,300
Oct 09, 201720.1820.3119.5219.5319.53387,200
Oct 06, 201720.2220.2520.1220.1820.18247,600
Oct 05, 201720.2220.4520.1220.2120.21315,800
Oct 04, 201720.3520.6420.1620.2120.21292,900
Oct 03, 201720.3120.3420.0120.3220.32583,900
Oct 02, 201719.8720.3019.7720.2020.20629,800
Sep 29, 201719.9020.0018.9519.8619.86451,800
Sep 28, 201720.0020.1119.7919.9719.97490,500
Sep 27, 201719.4520.0319.3919.9919.99500,200
Sep 26, 201719.1319.4219.1219.3619.36367,000
Sep 25, 201719.2319.2519.0919.1519.15516,300
Sep 22, 201719.1119.3119.0519.2419.24377,500
Sep 21, 201719.1519.4319.0819.1119.11431,200
Sep 20, 201719.0619.2218.9119.1619.16481,800
Sep 19, 201719.1219.7518.7719.0219.02928,400
Sep 18, 201719.0119.3418.8919.0519.05607,500
Sep 15, 201719.0919.1218.4818.9218.921,227,500
Sep 14, 201718.7519.1218.5219.0619.06578,100
Sep 13, 201718.5418.8018.4518.7518.75382,800
Sep 12, 201718.4418.6918.3818.5618.56458,900
Sep 11, 201718.3418.6118.3018.4118.41505,500
Sep 08, 201718.1818.4218.0618.3018.30715,500
Sep 07, 201717.8318.2817.7118.2518.25694,100
Sep 06, 201717.6017.8717.5517.8317.83587,200
Sep 05, 201717.5517.6817.4517.5517.55385,800
Sep 01, 201717.8017.8117.4917.6317.63399,000
Aug 31, 201717.5717.7717.5017.7217.72522,900
Aug 30, 201717.3717.5517.2717.5417.54333,700
Aug 29, 201717.4917.6117.2617.3617.36711,000
Aug 28, 201717.6617.6817.5017.6017.60332,000
Aug 25, 201717.7017.7817.5617.5717.57320,100
Aug 24, 201717.6717.8017.5417.6917.69231,500
Aug 23, 201717.7618.0017.6017.6317.63390,800
Aug 22, 201717.4818.0117.4317.8917.89733,000
Aug 21, 201717.4117.4917.2817.4517.45295,100
Aug 18, 201717.4017.6117.2717.4317.43433,900
Aug 17, 201717.6917.9717.5117.5217.52544,200
Aug 16, 201717.6917.8117.6217.7217.72723,700
Aug 15, 201717.9117.9317.6417.7117.71460,000
Aug 14, 201717.8717.9517.7517.8817.88541,100
Aug 11, 201717.6917.8417.5717.8017.80545,600
Aug 10, 201719.3519.4017.6617.6717.67760,000
Aug 09, 201717.9817.9917.4117.5217.52738,700
Aug 08, 201718.3718.4918.0118.1018.10796,600
Aug 07, 201719.0519.0518.1618.4918.491,141,700
Aug 04, 201720.0120.0118.7918.9618.961,126,600
Aug 03, 201719.6020.2119.3319.4519.45915,400
Aug 02, 201719.9519.9519.3219.6319.63992,100
Aug 01, 201720.1920.2119.5519.9619.96592,900
Jul 31, 201720.2420.3319.9520.0820.08617,500
Jul 28, 201719.6820.1719.5420.1520.15508,900
Jul 27, 201719.8719.9519.5319.6719.67607,800
Jul 26, 201719.7019.9519.4319.8619.86591,000
Jul 25, 201719.3019.7019.2319.6919.69485,700
Jul 24, 201719.1819.3519.0519.2619.26240,600
Jul 21, 201719.4819.5619.1819.2219.22329,700
Jul 20, 201719.3319.6219.1919.3419.34460,900
Jul 19, 201718.7019.3718.4719.3519.35523,600
Jul 18, 201718.5418.8818.5218.6618.66601,500
Jul 17, 201718.4918.7718.3218.6318.63312,100
Jul 14, 201718.3318.5818.2518.4718.47305,800
Jul 13, 201718.5818.5818.1418.3218.32322,400
Jul 12, 201718.7218.9018.4818.5218.52258,300
Jul 11, 201718.8819.1718.4718.5818.58621,200
Jul 10, 201718.4318.6718.2718.4618.46463,600
Jul 07, 201718.2018.5518.0918.5018.50196,800
Jul 06, 201718.4518.5718.1218.1518.15231,900
Jul 05, 201718.4218.6318.2518.5518.55244,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...