HMS Holdings Corp (HMSY) Historical Stock Data
Historical Data
In the past 30 trading days, HMSY is down -0.08% a day on average. There have been 15 days where HMS Holdings Corp closed green and 15 days where HMSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-01 | 36.98 | 36.98 | ↑$0.00 (0.00%) | 36.98 | 36.98 | 0 |
| 2021-03-31 | 36.96 | 36.98 | ↑$0.02 (0.04%) | 36.96 | 36.98 | 2.67M |
| 2021-03-30 | 36.95 | 36.97 | ↑$0.02 (0.05%) | 36.90 | 36.97 | 4.24M |
| 2021-03-29 | 36.88 | 36.93 | ↑$0.05 (0.14%) | 36.85 | 36.99 | 8.13M |
| 2021-03-26 | 36.91 | 36.91 | ↑$0.00 (0.00%) | 36.71 | 36.93 | 1.41M |
| 2021-03-25 | 36.87 | 36.90 | ↑$0.03 (0.08%) | 36.87 | 36.93 | 1.39M |
| 2021-03-24 | 36.87 | 36.85 | ↓$0.02 (-0.05%) | 36.85 | 36.90 | 598.80K |
| 2021-03-23 | 36.84 | 36.88 | ↑$0.04 (0.11%) | 36.84 | 36.90 | 1.39M |
| 2021-03-22 | 36.76 | 36.85 | ↑$0.09 (0.24%) | 36.75 | 36.89 | 675.30K |
| 2021-03-19 | 36.80 | 36.84 | ↑$0.04 (0.11%) | 36.77 | 36.98 | 1.75M |
| 2021-03-18 | 36.83 | 36.87 | ↑$0.04 (0.11%) | 36.82 | 36.88 | 436.30K |
| 2021-03-17 | 37.16 | 36.85 | ↓$0.31 (-0.83%) | 36.77 | 37.22 | 615.70K |
| 2021-03-16 | 37.05 | 36.77 | ↓$0.28 (-0.76%) | 36.75 | 37.05 | 1.04M |
| 2021-03-15 | 36.75 | 36.77 | ↑$0.02 (0.05%) | 36.74 | 36.80 | 566.80K |
| 2021-03-12 | 36.90 | 36.75 | ↓$0.15 (-0.41%) | 36.70 | 36.90 | 2.79M |
| 2021-03-11 | 36.87 | 36.78 | ↓$0.09 (-0.24%) | 36.74 | 36.87 | 1.04M |
| 2021-03-10 | 36.82 | 36.80 | ↓$0.02 (-0.05%) | 36.76 | 36.85 | 849.40K |
| 2021-03-09 | 36.78 | 36.76 | ↓$0.02 (-0.05%) | 36.71 | 36.83 | 1.01M |
| 2021-03-08 | 36.76 | 36.71 | ↓$0.05 (-0.14%) | 36.70 | 36.85 | 1.69M |
| 2021-03-05 | 36.83 | 36.76 | ↓$0.07 (-0.19%) | 36.72 | 36.85 | 1.38M |
| 2021-03-04 | 36.87 | 36.74 | ↓$0.13 (-0.35%) | 36.72 | 36.87 | 1.84M |
| 2021-03-03 | 36.85 | 36.82 | ↓$0.03 (-0.08%) | 36.80 | 36.87 | 545.50K |
| 2021-03-02 | 36.80 | 36.81 | ↑$0.01 (0.03%) | 36.80 | 36.87 | 1.02M |
| 2021-03-01 | 36.87 | 36.82 | ↓$0.05 (-0.14%) | 36.80 | 36.87 | 698.10K |
| 2021-02-26 | 36.80 | 36.78 | ↓$0.02 (-0.05%) | 36.70 | 36.87 | 2.10M |
| 2021-02-25 | 36.84 | 36.80 | ↓$0.04 (-0.11%) | 36.76 | 36.90 | 1.06M |
| 2021-02-24 | 36.80 | 36.83 | ↑$0.03 (0.08%) | 36.79 | 36.90 | 504.10K |
| 2021-02-23 | 36.84 | 36.81 | ↓$0.03 (-0.08%) | 36.78 | 37.00 | 657.40K |
| 2021-02-22 | 36.78 | 36.80 | ↑$0.02 (0.05%) | 36.74 | 36.82 | 0.94M |
| 2021-02-19 | 36.75 | 36.78 | ↑$0.03 (0.08%) | 36.73 | 36.80 | 447.60K |
Create an account or log in to view more rows.
$HMSY ADDING MORE…
$HMSY it begins tomorrow
$HMSY the market is selling off
$HMSY how low can she go
$HMSY today feels different to the moon
$HMSY Free money indeed??
$HMSY Buy the dip
$HMSY Dip buyers are going to get wrecked
$HMSY whats the news????
$HMSY come on I wana jump up and down