HMSY - HMS Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201933.0035.3632.7435.2835.281,870,800
Feb 21, 201931.6231.6230.4531.2431.24589,800
Feb 20, 201931.0232.1530.7031.5931.59819,600
Feb 19, 201932.2432.3930.9731.1131.11807,500
Feb 15, 201931.4232.2331.3632.2132.21448,800
Feb 14, 201930.7631.4530.7631.2731.27445,800
Feb 13, 201931.6231.8930.7330.8130.81815,200
Feb 12, 201931.5731.7331.4231.6331.63414,500
Feb 11, 201930.8331.3830.6031.2931.29457,100
Feb 08, 201930.2030.7230.0930.6330.63323,400
Feb 07, 201930.4530.8430.3430.5230.52394,400
Feb 06, 201930.7030.7930.4330.6830.68376,200
Feb 05, 201930.3930.9230.3530.7330.73372,400
Feb 04, 201929.7730.4829.5130.3930.39416,700
Feb 01, 201930.0030.3329.6029.7929.79993,800
Jan 31, 201929.1130.0629.0629.9929.99607,800
Jan 30, 201928.6129.2528.1829.2029.20461,200
Jan 29, 201929.3129.3628.3328.3828.38341,400
Jan 28, 201929.3129.6629.1129.1629.16307,600
Jan 25, 201929.5329.9529.4229.5929.59438,900
Jan 24, 201928.6429.5028.6429.4529.45583,700
Jan 23, 201928.8829.0228.3228.6428.64538,900
Jan 22, 201929.4229.5228.6428.8628.86343,000
Jan 18, 201929.5129.7729.1729.5829.58597,400
Jan 17, 201928.7829.5428.7629.4829.48607,300
Jan 16, 201928.8829.2328.7128.9028.90315,900
Jan 15, 201928.3629.1628.3328.6928.69488,400
Jan 14, 201928.6928.7528.1628.3528.35492,700
Jan 11, 201929.7329.9928.8328.9028.90514,300
Jan 10, 201930.1530.8729.6529.8529.85481,100
Jan 09, 201929.7630.7629.7630.3630.36950,100
Jan 08, 201929.6030.3829.2129.6529.65692,300
Jan 07, 201928.3029.5528.3029.3729.37731,400
Jan 04, 201927.9128.5027.8828.3328.33571,800
Jan 03, 201928.3528.6927.5427.5827.58614,500
Jan 02, 201927.8928.6027.3128.4028.40708,600
Dec 31, 201828.4929.3527.7728.1328.13475,000
Dec 28, 201828.1728.8227.8228.2328.23396,400
Dec 27, 201827.5928.2326.8428.2228.22659,500
Dec 26, 201826.5028.1426.2128.0828.08483,400
Dec 24, 201827.1227.6626.4626.5026.50481,600
Dec 21, 201828.1628.5927.2827.3727.372,698,900
Dec 20, 201829.0629.5227.2628.0728.071,041,700
Dec 19, 201829.5830.2828.8429.1129.11538,000
Dec 18, 201829.8130.5129.4129.6429.64642,500
Dec 17, 201831.5231.5229.3029.5129.511,278,200
Dec 14, 201833.8634.3331.7431.9131.91782,900
Dec 13, 201835.2835.5634.2834.2834.28641,800
Dec 12, 201834.9335.6934.6135.0435.04429,700
Dec 11, 201834.3634.8234.0034.6434.64422,100
Dec 10, 201833.8834.5733.5634.0634.06784,300
Dec 07, 201834.6034.8433.5533.8633.86815,400
Dec 06, 201834.0234.6233.3334.4934.49966,100
Dec 04, 201835.0035.6834.3634.4334.43712,600
Dec 03, 201836.2936.6734.9335.2035.201,077,800
Nov 30, 201835.3636.1335.0935.7435.74748,300
Nov 29, 201834.7635.5934.6835.3135.31578,100
Nov 28, 201833.8234.7533.1834.6734.671,059,800
Nov 27, 201834.1634.7033.5033.6233.62905,000
Nov 26, 201835.7935.8533.9034.1634.16843,900
Nov 23, 201835.1436.1635.1435.3935.39172,300
Nov 21, 201835.0836.4234.5035.4335.43342,600
Nov 20, 201834.5535.5834.3335.0335.03751,500
Nov 19, 201837.0137.9434.8435.0135.01694,100
Nov 16, 201835.9137.2835.8037.1937.19694,200
Nov 15, 201835.6336.6635.5036.1336.13743,300
Nov 14, 201836.1836.5735.8435.9435.94400,100
Nov 13, 201836.2136.5735.6735.8735.87537,400
Nov 12, 201837.0437.1535.7235.9435.94571,400
Nov 09, 201837.0537.9136.6537.0437.04692,800
Nov 08, 201836.7338.1536.6537.3837.38672,300
Nov 07, 201835.7836.7935.7236.7436.74863,000
Nov 06, 201834.6836.2534.4735.7135.711,391,300
Nov 05, 201835.2935.4733.3734.6134.611,407,400
Nov 02, 201831.5035.9431.5034.0934.093,048,900
Nov 01, 201829.1230.0529.0129.4829.481,225,800
Oct 31, 201829.6530.0428.7928.8228.82832,200
Oct 30, 201829.9830.3428.8629.2729.271,184,800
Oct 29, 201830.3730.9629.5829.9029.90389,700
Oct 26, 201829.6530.5629.4029.9529.95272,500
Oct 25, 201829.8730.3629.5630.0630.06296,900
Oct 24, 201830.9431.0829.5929.6029.60445,800
Oct 23, 201830.5131.2230.3031.0431.04418,400
Oct 22, 201830.6231.0630.6130.8930.89235,000
Oct 19, 201830.9231.3530.3830.4730.47263,400
Oct 18, 201831.7832.0830.7230.9630.96261,500
Oct 17, 201831.6932.1131.1531.7931.79358,200
Oct 16, 201830.6631.9030.5631.7931.79568,900
Oct 15, 201830.1630.9330.0830.5830.58509,100
Oct 12, 201830.4030.8729.8030.1430.14512,800
Oct 11, 201830.6731.0329.9730.0430.04559,100
Oct 10, 201831.3931.6230.7530.8730.87402,100
Oct 09, 201831.5931.8331.3231.5031.50419,800
Oct 08, 201831.3131.7830.9931.5831.58580,700
Oct 05, 201831.3631.7030.9431.3131.31449,600
Oct 04, 201831.4731.8331.1631.2531.25739,400
Oct 03, 201831.6431.8331.0531.5731.57473,600
Oct 02, 201832.0032.1131.3131.5331.53447,800
Oct 01, 201833.1733.4031.9131.9531.95374,900
Sep 28, 201832.4732.9532.4732.8132.81462,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...