Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	36.99	36.68	36.77	36.72	583600.0	36.72
2021-02-12	36.75	36.62	36.75	36.68	1443800.0	36.68
2021-02-11	36.8	36.65	36.73	36.69	1147800.0	36.69
2021-02-10	36.82	36.63	36.75	36.67	598800.0	36.67
2021-02-09	36.8	36.69	36.75	36.74	651300.0	36.74
2021-02-08	36.86	36.7	36.85	36.8	474000.0	36.8
2021-02-05	36.85	36.7	36.8	36.85	398800.0	36.85
2021-02-04	36.93	36.61	36.61	36.74	603600.0	36.74
2021-02-03	36.8	36.65	36.69	36.74	447600.0	36.74
2021-02-02	37.04	36.65	36.81	36.71	708700.0	36.71
2021-02-01	36.87	36.64	36.87	36.75	570900.0	36.75
2021-01-29	37.03	36.51	36.6	36.82	2333200.0	36.82
2021-01-28	36.72	36.49	36.57	36.6	2245100.0	36.6
2021-01-27	36.72	36.52	36.53	36.57	1598600.0	36.57
2021-01-26	36.8	36.7	36.77	36.75	856100.0	36.75
2021-01-25	36.8	36.69	36.7	36.74	1143100.0	36.74
2021-01-22	36.97	36.68	36.7	36.74	3148200.0	36.74
2021-01-21	36.81	36.08	36.08	36.76	2719400.0	36.76
2021-01-20	36.38	35.97	36.32	36.11	1228600.0	36.11
2021-01-19	36.5	36.24	36.5	36.3	1372500.0	36.3
2021-01-15	36.47	36.15	36.38	36.37	2747400.0	36.37
2021-01-14	36.59	36.11	36.11	36.4	997100.0	36.4
2021-01-13	36.62	36.41	36.54	36.46	935700.0	36.46
2021-01-12	36.62	36.52	36.54	36.58	661700.0	36.58
2021-01-11	36.6	36.49	36.55	36.54	1005000.0	36.54
2021-01-08	36.67	36.42	36.63	36.59	2402200.0	36.59
2021-01-07	36.75	36.59	36.66	36.64	2312600.0	36.64
2021-01-06	36.81	36.56	36.73	36.73	3400300.0	36.73
2021-01-05	36.83	36.56	36.56	36.65	1932100.0	36.65
2021-01-04	36.84	36.5	36.75	36.61	2189700.0	36.61
2020-12-31	36.79	36.55	36.7	36.75	812600.0	36.75
2020-12-30	36.95	36.56	36.7	36.6	1062900.0	36.6
2020-12-29	36.84	36.53	36.65	36.69	1506200.0	36.69
2020-12-28	36.85	36.5	36.6	36.63	1444000.0	36.63
2020-12-24	36.6	36.47	36.6	36.51	1058900.0	36.51
2020-12-23	36.87	36.45	36.84	36.57	2604500.0	36.57
2020-12-22	36.62	36.42	36.43	36.58	4212000.0	36.58
2020-12-21	36.75	36.4	36.65	36.5	7424100.0	36.5
2020-12-18	33.98	33.16	33.22	33.78	2146900.0	33.78
2020-12-17	33.03	32.03	32.56	32.96	353800.0	32.96
2020-12-16	33.16	32.27	32.71	32.65	361900.0	32.65
2020-12-15	32.76	31.01	31.35	32.7	401500.0	32.7
2020-12-14	32.23	31.08	31.94	31.24	323900.0	31.24
2020-12-11	32.68	31.49	31.92	31.83	271400.0	31.83
2020-12-10	32.43	31.4	31.84	31.95	296800.0	31.95
2020-12-09	33.68	31.18	32.49	32.14	404600.0	32.14
2020-12-08	32.24	30.96	31.2	32.17	426900.0	32.17
2020-12-07	31.68	30.79	31.26	31.56	341900.0	31.56
2020-12-04	31.56	30.66	31.0	31.43	434900.0	31.43
2020-12-03	31.53	30.61	31.25	30.71	331800.0	30.71
2020-12-02	31.6	30.72	31.15	31.33	269300.0	31.33
2020-12-01	31.74	31.03	31.69	31.13	229600.0	31.13
2020-11-30	32.31	31.12	32.0	31.42	473200.0	31.42
2020-11-27	32.36	31.55	32.36	32.11	129500.0	32.11
2020-11-25	32.49	30.93	31.91	32.27	376600.0	32.27
2020-11-24	32.41	31.03	31.59	32.05	491500.0	32.05
2020-11-23	31.37	30.25	30.61	31.14	385800.0	31.14
2020-11-20	31.09	30.03	30.32	30.39	554000.0	30.39
2020-11-19	30.69	29.63	30.2	30.66	374100.0	30.66
2020-11-18	31.13	30.19	30.78	30.2	284200.0	30.2
2020-11-17	31.01	30.04	30.54	30.78	493300.0	30.78
2020-11-16	31.15	30.31	30.84	30.85	491600.0	30.85
2020-11-13	30.5	29.49	29.49	30.45	396800.0	30.45
2020-11-12	30.65	28.73	29.44	29.36	646300.0	29.36
2020-11-11	29.9	29.15	29.9	29.69	307000.0	29.69
2020-11-10	30.99	29.28	30.09	29.7	898800.0	29.7
2020-11-09	31.56	29.34	30.24	29.72	934300.0	29.72
2020-11-06	29.57	27.5	28.01	27.65	1064100.0	27.65
2020-11-05	27.68	24.95	27.34	25.21	1115600.0	25.21
2020-11-04	28.27	26.55	27.85	27.32	582500.0	27.32
2020-11-03	28.63	27.53	27.74	28.1	314900.0	28.1
2020-11-02	27.49	26.72	26.96	27.3	460900.0	27.3
2020-10-30	26.95	26.08	26.59	26.62	402500.0	26.62
2020-10-29	26.79	25.98	26.51	26.6	482200.0	26.6
2020-10-28	27.23	26.6	26.88	26.67	405300.0	26.67
2020-10-27	27.78	27.27	27.37	27.34	224600.0	27.34
2020-10-26	28.07	27.32	27.88	27.54	239400.0	27.54
2020-10-23	28.2	27.12	27.34	28.19	344200.0	28.19
2020-10-22	27.2	26.69	26.89	27.12	413500.0	27.12
2020-10-21	27.46	26.87	27.46	26.9	234000.0	26.9
2020-10-20	28.05	27.06	27.75	27.13	288900.0	27.13
2020-10-19	28.99	27.42	28.63	27.52	281000.0	27.52
2020-10-16	28.97	28.37	28.42	28.48	387300.0	28.48
2020-10-15	28.88	28.41	28.75	28.49	423100.0	28.49
2020-10-14	29.83	28.76	29.49	28.89	431900.0	28.89
2020-10-13	29.99	29.32	29.66	29.56	413000.0	29.56
2020-10-12	29.97	28.53	28.87	29.92	415100.0	29.92
2020-10-09	29.35	28.53	29.02	28.82	445400.0	28.82
2020-10-08	29.13	28.15	28.38	29.0	447000.0	29.0
2020-10-07	28.63	27.94	28.36	28.11	736100.0	28.11
2020-10-06	28.48	27.11	27.42	28.18	1340900.0	28.18
2020-10-05	27.85	26.62	27.0	27.39	1758000.0	27.39
2020-10-02	24.63	23.36	23.65	24.37	532200.0	24.37
2020-10-01	24.1	23.49	23.85	23.91	424200.0	23.91
2020-09-30	24.2	23.7	23.75	23.95	728900.0	23.95
2020-09-29	23.84	23.33	23.61	23.74	604900.0	23.74
2020-09-28	24.21	23.58	23.78	23.66	411000.0	23.66
2020-09-25	23.7	23.34	23.34	23.64	284800.0	23.64
2020-09-24	23.79	23.12	23.37	23.46	533500.0	23.46
2020-09-23	24.51	23.37	24.08	23.46	516200.0	23.46
2020-09-22	24.7	23.99	24.66	24.14	712900.0	24.14
2020-09-21	25.44	24.34	25.17	24.65	662600.0	24.65
2020-09-18	26.23	25.12	25.89	25.4	1470200.0	25.4
2020-09-17	25.76	25.05	25.2	25.7	548400.0	25.7
2020-09-16	26.48	25.07	25.54	25.53	388000.0	25.53
2020-09-15	26.55	25.46	26.55	25.55	500800.0	25.55
2020-09-14	26.62	25.88	26.07	26.37	597700.0	26.37
2020-09-11	26.17	25.47	25.9	25.82	616000.0	25.82
2020-09-10	27.07	25.82	26.75	25.84	621400.0	25.84
2020-09-09	26.97	26.28	26.7	26.73	695900.0	26.73
2020-09-08	26.87	26.1	26.48	26.44	561200.0	26.44
2020-09-04	28.26	26.72	28.26	26.73	462100.0	26.73
2020-09-03	29.17	27.84	29.13	28.1	417600.0	28.1
2020-09-02	29.28	28.42	28.42	29.22	352600.0	29.22
2020-09-01	28.66	27.97	28.15	28.43	691000.0	28.43
2020-08-31	28.24	27.84	28.24	27.89	666200.0	27.89
2020-08-28	28.96	27.92	28.82	28.21	344600.0	28.21
2020-08-27	28.86	27.95	28.43	28.68	807400.0	28.68
2020-08-26	28.7	28.13	28.33	28.5	536300.0	28.5
2020-08-25	29.08	28.48	29.03	28.65	584400.0	28.65
2020-08-24	29.91	28.74	29.56	28.91	644600.0	28.91
2020-08-21	29.52	29.17	29.29	29.44	381900.0	29.44
2020-08-20	29.95	29.08	29.08	29.26	482900.0	29.26
2020-08-19	29.74	29.05	29.64	29.33	895900.0	29.33
2020-08-18	29.72	28.5	29.42	29.54	2047600.0	29.54
2020-08-17	29.89	29.24	29.65	29.29	453800.0	29.29
2020-08-14	30.23	29.51	30.08	29.68	344900.0	29.68
2020-08-13	30.47	29.65	29.96	30.12	495800.0	30.12
2020-08-12	31.25	30.02	31.2	30.18	505200.0	30.18
2020-08-11	31.32	30.84	31.13	31.0	650200.0	31.0
2020-08-10	31.68	30.71	31.68	30.88	495200.0	30.88
2020-08-07	33.25	30.19	31.86	31.1	1224000.0	31.1
2020-08-06	32.94	31.66	32.75	32.36	860900.0	32.36
2020-08-05	32.91	32.07	32.91	32.61	462200.0	32.61
2020-08-04	32.56	31.82	32.1	32.56	412500.0	32.56
2020-08-03	32.76	31.9	32.76	32.14	489000.0	32.14
2020-07-31	32.78	31.82	32.76	32.5	422300.0	32.5
2020-07-30	33.18	31.85	32.37	32.72	611100.0	32.72
2020-07-29	32.74	31.95	32.12	32.68	221600.0	32.68
2020-07-28	32.87	31.99	32.23	32.02	263100.0	32.02
2020-07-27	32.33	31.72	31.95	32.29	259200.0	32.29
2020-07-24	32.6	31.71	32.29	32.0	490400.0	32.0
2020-07-23	32.79	32.1	32.38	32.32	325700.0	32.32
2020-07-22	33.32	32.13	33.18	32.37	483500.0	32.37
2020-07-21	33.41	32.6	33.05	33.19	380600.0	33.19
2020-07-20	33.19	32.5	32.99	32.65	171700.0	32.65
2020-07-17	33.25	32.48	32.8	33.03	447900.0	33.03
2020-07-16	32.88	32.32	32.79	32.87	562500.0	32.87
2020-07-15	33.2	32.02	32.16	32.92	428100.0	32.92
2020-07-14	32.16	31.26	31.73	31.77	406700.0	31.77
2020-07-13	32.98	31.85	32.78	31.85	518500.0	31.85
2020-07-10	32.67	32.12	32.21	32.55	285000.0	32.55
2020-07-09	32.67	31.7	32.45	32.25	418000.0	32.25
2020-07-08	32.69	31.88	32.49	32.5	422900.0	32.5
2020-07-07	32.88	32.39	32.49	32.46	400200.0	32.46
2020-07-06	33.4	32.73	33.27	32.78	349900.0	32.78
2020-07-02	33.42	32.7	32.85	32.94	328800.0	32.94
2020-07-01	33.03	32.31	32.49	32.58	481900.0	32.58
2020-06-30	32.44	31.39	31.39	32.39	590900.0	32.39
2020-06-29	31.77	30.7	31.07	31.49	473700.0	31.49
2020-06-26	31.63	30.72	31.33	30.78	882500.0	30.78
2020-06-25	31.27	30.62	31.06	31.25	385100.0	31.25
2020-06-24	31.48	30.72	31.16	31.3	489300.0	31.3
2020-06-23	31.79	31.11	31.23	31.38	411900.0	31.38
2020-06-22	31.27	30.6	30.92	31.05	289800.0	31.05
2020-06-19	31.49	30.85	30.85	31.1	878300.0	31.1
2020-06-18	31.28	30.49	30.73	30.86	329000.0	30.86
2020-06-17	31.66	30.73	31.53	30.84	355900.0	30.84
2020-06-16	32.12	31.09	31.68	31.45	417200.0	31.45
2020-06-15	31.36	30.06	30.37	31.03	581900.0	31.03
2020-06-12	31.55	30.22	31.25	30.83	728400.0	30.83
2020-06-11	31.09	30.38	30.96	30.54	699700.0	30.54
2020-06-10	31.86	31.12	31.77	31.49	481400.0	31.49
2020-06-09	32.47	31.75	32.29	31.8	379200.0	31.8
2020-06-08	32.72	31.71	32.72	32.31	586000.0	32.31
2020-06-05	32.92	31.24	31.56	32.6	494100.0	32.6
2020-06-04	32.03	30.97	31.88	31.12	556400.0	31.12
2020-06-03	32.64	31.75	32.64	32.16	567700.0	32.16
2020-06-02	32.69	31.29	31.78	32.38	608800.0	32.38
2020-06-01	32.14	31.24	31.29	31.75	586500.0	31.75
2020-05-29	31.51	30.17	31.21	31.24	908100.0	31.24
2020-05-28	32.06	30.7	30.7	31.55	966400.0	31.55
2020-05-27	30.72	29.13	29.23	30.71	679200.0	30.71
2020-05-26	29.19	28.28	28.5	29.05	748400.0	29.05
2020-05-22	28.05	26.55	27.41	28.05	457100.0	28.05
2020-05-21	27.24	26.7	27.05	26.99	444800.0	26.99
2020-05-20	27.64	26.87	27.45	27.09	574000.0	27.09
2020-05-19	28.29	27.03	27.91	27.11	596600.0	27.11
2020-05-18	28.25	27.24	27.45	28.22	889500.0	28.22
2020-05-15	27.05	26.45	26.95	26.86	1294400.0	26.86
2020-05-14	26.75	25.87	26.66	26.63	721000.0	26.63
2020-05-13	27.96	26.66	27.3	26.98	562400.0	26.98
2020-05-12	29.12	27.6	28.73	27.62	707900.0	27.62
2020-05-11	28.66	27.9	28.18	28.49	530200.0	28.49
2020-05-08	30.69	28.05	29.9	28.38	819500.0	28.38
2020-05-07	28.81	27.14	28.81	27.39	1184500.0	27.39
2020-05-06	29.15	28.39	28.73	28.46	708700.0	28.46
2020-05-05	28.95	28.34	28.78	28.56	528700.0	28.56
2020-05-04	28.73	28.07	28.35	28.49	485700.0	28.49
2020-05-01	28.68	27.9	28.27	28.51	502600.0	28.51
2020-04-30	29.14	27.97	28.45	28.68	731200.0	28.68
2020-04-29	29.14	28.27	28.59	28.8	465000.0	28.8
2020-04-28	29.26	27.86	29.24	28.09	623800.0	28.09
2020-04-27	29.07	28.08	28.24	28.71	812700.0	28.71
2020-04-24	28.56	27.52	28.12	28.16	614600.0	28.16
2020-04-23	28.24	27.45	27.96	27.81	427600.0	27.81
2020-04-22	28.29	27.32	27.61	27.95	568100.0	27.95
2020-04-21	27.9	26.71	27.4	27.26	585000.0	27.26
2020-04-20	28.37	27.52	27.58	28.1	474300.0	28.1
2020-04-17	28.34	27.36	28.14	27.87	520200.0	27.87
2020-04-16	27.74	26.43	26.98	27.59	815200.0	27.59
2020-04-15	27.23	26.28	26.37	26.85	1279800.0	26.85
2020-04-14	27.54	26.33	27.41	26.91	408500.0	26.91
2020-04-13	27.19	26.47	26.91	27.04	607300.0	27.04
2020-04-09	26.81	25.46	25.75	26.73	481800.0	26.73
2020-04-08	25.83	24.35	24.38	25.56	637800.0	25.56
2020-04-07	25.86	23.97	25.18	24.23	721300.0	24.23
2020-04-06	25.96	24.51	25.22	24.94	802900.0	24.94
2020-04-03	25.29	23.64	24.5	24.48	807100.0	24.48
2020-04-02	25.13	23.94	24.39	24.66	719500.0	24.66
2020-04-01	25.41	24.33	24.67	24.61	947500.0	24.61
2020-03-31	25.29	23.92	24.71	25.27	932400.0	25.27
2020-03-30	25.47	24.34	25.32	24.98	661400.0	24.98
2020-03-27	25.61	23.85	24.57	24.87	798800.0	24.87
2020-03-26	25.75	23.8	23.8	25.0	987800.0	25.0
2020-03-25	24.78	22.47	22.56	23.71	1324900.0	23.71
2020-03-24	24.72	21.94	24.23	22.62	1391700.0	22.62
2020-03-23	24.38	22.46	23.53	23.77	1334200.0	23.77
2020-03-20	23.92	22.56	22.95	23.08	1056700.0	23.08
2020-03-19	23.74	21.04	21.73	22.85	1054500.0	22.85
2020-03-18	22.65	18.75	18.75	21.88	1092700.0	21.88
2020-03-17	20.02	18.2	19.47	19.93	1118800.0	19.93
2020-03-16	20.19	18.96	19.76	19.26	956300.0	19.26
2020-03-13	22.47	19.67	21.88	21.12	834000.0	21.12
2020-03-12	21.74	20.0	20.69	21.21	1389000.0	21.21
2020-03-11	21.96	21.25	21.75	21.41	1159200.0	21.41
2020-03-10	22.39	20.51	21.52	22.33	1450100.0	22.33
2020-03-09	22.15	20.88	21.4	21.04	1343700.0	21.04
2020-03-06	23.14	21.9	22.23	22.65	729100.0	22.65
2020-03-05	23.36	22.37	22.87	22.72	1471000.0	22.72
2020-03-04	23.73	22.72	23.17	23.38	1478200.0	23.38
2020-03-03	24.26	22.56	24.04	22.76	1112700.0	22.76
2020-03-02	24.2	22.95	23.15	23.98	988500.0	23.98
2020-02-28	23.7	22.47	23.17	22.97	1308300.0	22.97
2020-02-27	24.15	22.7	23.33	23.77	987700.0	23.77
2020-02-26	24.5	23.6	24.43	23.8	620400.0	23.8
2020-02-25	24.53	23.77	23.96	24.26	901800.0	24.26
2020-02-24	24.43	23.54	23.54	23.97	938200.0	23.97
2020-02-21	25.62	23.26	24.99	24.23	2294300.0	24.23
2020-02-20	28.19	27.3	28.07	27.47	657200.0	27.47
2020-02-19	28.62	28.03	28.34	28.15	492400.0	28.15
2020-02-18	28.44	27.88	28.14	28.36	299500.0	28.36

名前	HMS Holdings Corp (DE)
ティッカー	HMSY
国	United States
上場年	1992.0
セクター	Miscellaneous

HMS Holdings Corp (DE)のデータ

HMS Holdings Corp (DE)の基本情報

HMS Holdings Corp (DE)の過去1年の値動き