| HMS HOLDINGS Add to My Watchlist | (NSDQ: HMSY) |
| HMS Holdings | 44.60 | +0.60 (+1.36%) | 199,653 |
| Historical Data for HMSY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 44.32 | 44.81 | 43.13 | 199,653 | 44.60 | +0.60 +1.36% |
| 02/08/10 | 44.35 | 44.93 | 43.93 | 138,802 | 44.00 | -0.30 -0.68% |
| 02/05/10 | 43.96 | 44.37 | 43.15 | 221,112 | 44.30 | +0.25 +0.57% |
| 02/04/10 | 44.74 | 44.84 | 44.04 | 198,219 | 44.05 | -0.94 -2.09% |
| 02/03/10 | 45.63 | 45.71 | 44.51 | 154,412 | 44.99 | -0.84 -1.83% |
| 02/02/10 | 45.76 | 46.23 | 45.50 | 250,183 | 45.83 | +0.22 +0.48% |
| 02/01/10 | 45.09 | 45.79 | 44.77 | 146,389 | 45.61 | +0.52 +1.15% |
| 01/29/10 | 46.02 | 46.56 | 45.06 | 205,130 | 45.09 | -0.94 -2.04% |
| 01/28/10 | 47.12 | 47.17 | 45.96 | 182,165 | 46.03 | -0.96 -2.04% |
| 01/27/10 | 46.28 | 47.12 | 45.93 | 207,914 | 46.99 | +0.57 +1.23% |
| 01/26/10 | 45.99 | 46.66 | 45.01 | 205,433 | 46.42 | +0.24 +0.52% |
| 01/25/10 | 45.94 | 46.50 | 45.51 | 213,641 | 46.18 | +0.29 +0.63% |
| 01/22/10 | 45.10 | 47.04 | 44.55 | 409,339 | 45.89 | +0.85 +1.88% |
| 01/21/10 | 43.53 | 45.21 | 43.20 | 506,231 | 45.04 | +1.40 +3.21% |
| 01/20/10 | 47.14 | 47.14 | 43.59 | 1,111,585 | 43.64 | -3.76 -7.93% |
| 01/19/10 | 48.43 | 48.43 | 46.26 | 422,700 | 47.40 | -1.30 -2.67% |
| 01/18/10 | 48.70 | 48.70 | 48.70 | 0 | 48.70 | 0.00 0.00% |
| 01/15/10 | 50.58 | 50.58 | 48.62 | 261,148 | 48.70 | -1.64 -3.26% |
| 01/14/10 | 49.80 | 50.93 | 49.70 | 222,408 | 50.34 | +0.60 +1.21% |
| 01/13/10 | 48.49 | 49.91 | 48.09 | 217,183 | 49.74 | +1.44 +2.98% |
| 01/12/10 | 49.30 | 49.66 | 48.15 | 146,017 | 48.30 | -1.27 -2.56% |
| 01/11/10 | 49.70 | 50.04 | 49.04 | 85,124 | 49.57 | -0.16 -0.32% |
| 01/08/10 | 50.00 | 50.00 | 49.27 | 179,440 | 49.73 | -0.27 -0.54% |
| 01/07/10 | 50.36 | 50.36 | 49.30 | 221,714 | 50.00 | -0.25 -0.50% |
| 01/06/10 | 51.32 | 51.64 | 49.87 | 284,887 | 50.25 | -0.74 -1.45% |
| 01/05/10 | 50.51 | 53.00 | 49.77 | 417,784 | 50.99 | -1.07 -2.06% |
| 01/04/10 | 49.49 | 52.46 | 49.49 | 331,116 | 52.06 | +3.37 +6.92% |
| 01/01/10 | 48.69 | 48.69 | 48.69 | 0 | 48.69 | 0.00 0.00% |
| 12/31/09 | 49.32 | 49.73 | 48.65 | 96,342 | 48.69 | -0.63 -1.28% |
| 12/30/09 | 48.95 | 49.40 | 48.39 | 117,368 | 49.32 | +0.45 +0.92% |
| 12/29/09 | 49.00 | 49.02 | 48.55 | 121,155 | 48.87 | -0.17 -0.35% |
| 12/28/09 | 49.75 | 50.67 | 48.89 | 182,032 | 49.04 | -0.69 -1.39% |
| 12/25/09 | 49.14 | 49.73 | 48.78 | 76,731 | 49.73 | 0.00 0.00% |
| 12/24/09 | 49.14 | 49.73 | 48.78 | 76,731 | 49.73 | +0.50 +1.02% |
| 12/23/09 | 48.80 | 49.53 | 48.38 | 144,783 | 49.23 | +0.56 +1.15% |
| 12/22/09 | 47.29 | 48.81 | 47.29 | 198,005 | 48.67 | +1.19 +2.51% |
| 12/21/09 | 46.74 | 47.67 | 46.52 | 130,058 | 47.48 | +0.96 +2.06% |
| 12/18/09 | 46.19 | 46.87 | 45.88 | 385,689 | 46.52 | +0.23 +0.50% |
| 12/17/09 | 47.08 | 47.46 | 46.22 | 149,136 | 46.29 | -0.82 -1.74% |
| 12/16/09 | 47.69 | 48.01 | 46.96 | 156,646 | 47.11 | -0.29 -0.61% |
| 12/15/09 | 46.88 | 48.15 | 46.42 | 223,173 | 47.40 | +0.61 +1.30% |
| 12/14/09 | 46.37 | 46.91 | 45.79 | 151,407 | 46.79 | +1.15 +2.52% |
| 12/11/09 | 46.28 | 46.60 | 45.47 | 153,230 | 45.64 | -0.49 -1.06% |
| 12/10/09 | 45.36 | 46.28 | 44.99 | 236,187 | 46.13 | +0.77 +1.70% |
| 12/09/09 | 44.61 | 45.37 | 44.34 | 149,421 | 45.36 | +0.69 +1.54% |
| 12/08/09 | 45.04 | 45.40 | 44.27 | 161,159 | 44.67 | -0.58 -1.28% |
| 12/07/09 | 45.75 | 46.14 | 45.16 | 131,247 | 45.25 | -0.47 -1.03% |
| 12/04/09 | 45.29 | 46.23 | 44.63 | 301,773 | 45.72 | +0.87 +1.94% |
| 12/03/09 | 45.66 | 45.74 | 44.81 | 136,587 | 44.85 | -0.61 -1.34% |
| 12/02/09 | 44.56 | 45.70 | 44.18 | 207,037 | 45.46 | +1.05 +2.36% |
| \/ Download Data To Spreadsheet | ||||||
