HMSY - HMS Holdings Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201937.0937.3536.7736.9036.90318,000
Sep 18, 201937.9638.0536.5737.0837.08299,600
Sep 17, 201937.1338.2637.1337.8137.81337,400
Sep 16, 201936.6837.3036.6837.1437.14360,200
Sep 13, 201936.7637.2336.6036.8836.88344,300
Sep 12, 201937.5537.9036.4436.7236.72531,400
Sep 11, 201936.5037.6336.0037.4737.47697,800
Sep 10, 201936.5337.0036.0436.5636.56389,500
Sep 09, 201936.6536.9636.1736.7336.73430,400
Sep 06, 201936.9637.3136.5936.6136.61460,700
Sep 05, 201936.5837.3336.2136.9236.92673,800
Sep 04, 201936.6036.6536.0836.3236.32581,800
Sep 03, 201936.3736.6535.6536.2036.20805,900
Aug 30, 201937.0037.0036.3936.5336.53510,100
Aug 29, 201937.3437.3436.6536.9736.97429,900
Aug 28, 201937.1037.2036.7136.9736.97527,100
Aug 27, 201937.5038.0036.6537.1237.12688,400
Aug 26, 201937.0837.4336.5237.1237.12677,400
Aug 23, 201938.2338.4136.3936.6036.60590,500
Aug 22, 201937.7238.8636.4138.3438.34625,600
Aug 21, 201939.1439.1838.5438.7338.73522,200
Aug 20, 201939.6639.7338.5038.8438.84534,000
Aug 19, 201939.9040.6739.5839.6439.64675,000
Aug 16, 201938.5039.6238.4739.3839.38386,200
Aug 15, 201939.1639.6738.2538.2738.27438,900
Aug 14, 201939.3439.7938.6239.1639.16606,800
Aug 13, 201939.1039.9638.8939.9339.93623,500
Aug 12, 201937.8339.5137.5439.1739.17683,600
Aug 09, 201938.5238.8937.5237.8537.85813,000
Aug 08, 201938.4638.9437.8038.6038.60696,300
Aug 07, 201937.9038.3437.2838.1738.17405,900
Aug 06, 201938.3838.9537.3538.1938.19630,700
Aug 05, 201938.4139.0037.0038.2838.28877,400
Aug 02, 201937.5039.7436.4139.1339.131,395,600
Aug 01, 201934.8835.7634.8135.0435.04782,100
Jul 31, 201934.8035.4234.6034.9034.901,145,900
Jul 30, 201934.5635.1834.5034.9034.90776,600
Jul 29, 201934.2534.8734.0634.8534.85634,100
Jul 26, 201934.0234.4433.9234.2434.24404,500
Jul 25, 201934.2534.4733.7233.8633.86681,700
Jul 24, 201933.4234.4633.1234.4534.45343,900
Jul 23, 201933.3233.5932.9633.5033.50362,500
Jul 22, 201933.1733.6333.0833.3233.32377,700
Jul 19, 201933.5634.2433.0533.0733.07327,600
Jul 18, 201933.5533.7933.4133.6133.61234,500
Jul 17, 201933.4933.6033.1333.4733.47363,800
Jul 16, 201933.8333.8933.1733.3333.33450,600
Jul 15, 201933.5033.8833.1733.8633.86344,900
Jul 12, 201933.7133.7132.9033.4133.41342,800
Jul 11, 201933.9334.1733.0833.7333.73577,200
Jul 10, 201934.1334.1333.4433.7333.73252,800
Jul 09, 201933.6533.9733.2433.6333.63358,100
Jul 08, 201933.8033.9733.6133.9133.91486,200
Jul 05, 201933.6033.9933.4333.9633.96379,800
Jul 03, 201934.1134.1133.7233.8933.89146,700
Jul 02, 201935.0135.2633.7234.0834.08862,200
Jul 01, 201932.7633.9432.7533.7033.701,048,500
Jun 28, 201931.7032.4931.6532.3932.391,874,100
Jun 27, 201931.0031.7430.7231.7331.73512,000
Jun 26, 201931.6431.7530.9130.9730.97409,000
Jun 25, 201930.9731.7430.9031.4731.47621,800
Jun 24, 201931.7731.9730.7730.8130.81371,600
Jun 21, 201932.3632.3629.6331.8631.861,367,900
Jun 20, 201932.1532.9432.1432.5732.57356,400
Jun 19, 201931.1832.0430.8032.0032.00447,500
Jun 18, 201930.6731.2630.3931.1231.12399,400
Jun 17, 201930.2130.7930.2130.4630.46339,600
Jun 14, 201930.6530.8430.2130.2430.24246,700
Jun 13, 201930.8230.8229.8030.5530.55484,200
Jun 12, 201931.0331.2330.4530.6830.68573,100
Jun 11, 201930.3931.2030.0531.1531.15491,600
Jun 10, 201930.0830.7329.9830.2030.20258,600
Jun 07, 201930.0030.2829.8529.9529.95301,500
Jun 06, 201930.2430.5229.4929.8829.88403,500
Jun 05, 201931.0031.2730.2230.2930.29355,200
Jun 04, 201930.6331.1530.4830.8630.86361,100
Jun 03, 201930.3930.6229.7630.2830.28391,300
May 31, 201930.2831.0430.0130.4330.43382,800
May 30, 201930.9831.3030.5930.7830.78192,500
May 29, 201930.8130.9430.1730.7630.76442,500
May 28, 201930.4431.5330.4431.0931.09478,400
May 24, 201930.2630.6430.1630.4130.41314,900
May 23, 201931.2131.2529.6130.0230.02537,800
May 22, 201931.5231.9031.3931.5731.57266,900
May 21, 201931.2431.8030.8431.6231.62391,600
May 20, 201930.6631.3030.3931.0431.04271,000
May 17, 201931.3231.5930.8130.9830.98251,900
May 16, 201931.4932.2131.2731.4331.43301,100
May 15, 201931.1731.7031.1731.3831.38249,700
May 14, 201930.6731.7130.6731.4931.49499,700
May 13, 201930.4430.7930.2630.5730.57452,800
May 10, 201930.6831.2030.1231.1831.18488,800
May 09, 201930.6730.9130.0930.7630.76597,500
May 08, 201931.3031.4330.9831.0131.01494,700
May 07, 201931.3231.6831.0931.3131.31875,200
May 06, 201932.0132.5030.0131.8231.82919,200
May 03, 201931.9432.9029.6032.8332.831,264,200
May 02, 201929.4429.7828.9229.4029.40521,400
May 01, 201930.6630.6629.5229.5829.581,014,800
Apr 30, 201930.7230.8730.3130.4330.43733,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...