Dark

HMSY
HMS Holdings Corp (DE)
stock NASDAQ

Inactive

Mar 31, 2021

36.98USD+0.014%(+0.01)2,668,455

Pre-market

0.00USD-100.000%(-36.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-31	36.9600	36.9800	36.9600	36.9750	+0.014%	2,668,455	0.000%
2021-03-30	36.9500	36.9700	36.9000	36.9700	+0.108%	4,243,288	+0.014%
2021-03-29	36.8800	36.9900	36.8500	36.9300	+0.054%	8,121,977	+0.122%
2021-03-26	36.9100	36.9300	36.7100	36.9100	+0.027%	1,410,128	+0.176%
2021-03-25	36.8700	36.9300	36.8700	36.9000	+0.136%	1,386,582	+0.203%
2021-03-24	36.8700	36.9000	36.8500	36.8500	-0.081%	598,760	+0.339%
2021-03-23	36.8400	36.8950	36.8400	36.8800	+0.081%	1,389,989	+0.258%
2021-03-22	36.7600	36.8900	36.7500	36.8500	+0.027%	675,305	+0.339%
2021-03-19	36.8000	36.9800	36.7700	36.8400	-0.081%	1,729,908	+0.366%
2021-03-18	36.8300	36.8800	36.8200	36.8700	+0.054%	436,320	+0.285%
2021-03-17	37.1600	37.2200	36.7700	36.8500	+0.218%	615,677	+0.339%
2021-03-16	37.0500	37.0500	36.7500	36.7700	0.000%	1,038,615	+0.558%
2021-03-15	36.7500	36.8000	36.7450	36.7700	+0.054%	566,756	+0.558%
2021-03-12	36.9000	36.9000	36.7000	36.7500	-0.082%	2,790,463	+0.612%
2021-03-11	36.8700	36.8700	36.7400	36.7800	-0.054%	1,044,320	+0.530%
2021-03-10	36.8200	36.8500	36.7600	36.8000	+0.109%	849,391	+0.476%
2021-03-09	36.7800	36.8300	36.7100	36.7600	+0.136%	1,012,419	+0.585%
2021-03-08	36.7600	36.8500	36.7000	36.7100	-0.136%	1,694,118	+0.722%
2021-03-05	36.8300	36.8500	36.7200	36.7600	+0.054%	1,380,153	+0.585%
2021-03-04	36.8700	36.8700	36.7200	36.7400	-0.217%	1,842,286	+0.640%
2021-03-03	36.8500	36.8700	36.8000	36.8200	+0.027%	545,531	+0.421%
2021-03-02	36.8000	36.8700	36.8000	36.8100	-0.027%	1,022,348	+0.448%
2021-03-01	36.8700	36.8700	36.7950	36.8200	+0.095%	698,070	+0.421%
2021-02-26	36.8000	36.8700	36.7000	36.7850	-0.041%	2,102,642	+0.517%
2021-02-25	36.8400	36.9000	36.7600	36.8000	-0.081%	1,060,577	+0.476%
2021-02-24	36.8000	36.9000	36.7900	36.8300	+0.054%	504,078	+0.394%
2021-02-23	36.8400	37.0000	36.7800	36.8100	+0.027%	657,296	+0.448%
2021-02-22	36.7800	36.8200	36.7400	36.8000	+0.054%	942,986	+0.476%
2021-02-19	36.7500	36.8000	36.7300	36.7800	+0.054%	447,630	+0.530%
2021-02-18	36.7500	36.7900	36.7000	36.7600	0.000%	572,672	+0.585%
2021-02-17	36.7000	36.8000	36.6900	36.7600	+0.109%	1,132,285	+0.585%
2021-02-16	36.7700	36.9900	36.6800	36.7200	+0.109%	583,592	+0.694%
2021-02-12	36.7500	36.7500	36.6200	36.6800	-0.027%	1,443,785	+0.804%
2021-02-11	36.7300	36.8000	36.6500	36.6900	+0.055%	1,147,762	+0.777%
2021-02-10	36.7500	36.8200	36.6300	36.6700	-0.191%	598,835	+0.832%
2021-02-09	36.7500	36.8000	36.6900	36.7400	-0.163%	651,249	+0.640%
2021-02-08	36.8500	36.8600	36.7000	36.8000	-0.136%	473,973	+0.476%
2021-02-05	36.8000	36.8500	36.6950	36.8500	+0.299%	398,834	+0.339%
2021-02-04	36.6100	36.9300	36.6100	36.7400	0.000%	603,644	+0.640%
2021-02-03	36.6900	36.8000	36.6500	36.7400	+0.082%	447,618	+0.640%
2021-02-02	36.8050	37.0400	36.6500	36.7100	-0.109%	708,748	+0.722%
2021-02-01	36.8700	36.8700	36.6400	36.7500	-0.190%	570,849	+0.612%
2021-01-29	36.6000	37.0300	36.5100	36.8200	+0.601%	2,333,245	+0.421%
2021-01-28	36.5700	36.7200	36.4900	36.6000	+0.082%	2,245,096	+1.025%
2021-01-27	36.5300	36.7200	36.5200	36.5700	-0.490%	1,598,560	+1.107%
2021-01-26	36.7700	36.8000	36.7000	36.7500	+0.027%	855,977	+0.612%
2021-01-25	36.7000	36.8000	36.6900	36.7400	+0.014%	1,143,124	+0.640%
2021-01-22	36.7000	36.9700	36.6800	36.7350	-0.068%	3,148,239	+0.653%
2021-01-21	36.0800	36.8100	36.0800	36.7600	+1.800%	2,719,373	+0.585%
2021-01-20	36.3200	36.3800	35.9650	36.1100	-0.523%	1,228,568	+2.395%
2021-01-19	36.5000	36.5000	36.2400	36.3000	-0.192%	1,372,469	+1.860%
2021-01-15	36.3800	36.4700	36.1500	36.3700	-0.082%	2,423,848	+1.663%
2021-01-14	36.1100	36.5900	36.1100	36.4000	-0.151%	997,035	+1.580%
2021-01-13	36.5400	36.6200	36.4100	36.4550	-0.342%	935,657	+1.426%
2021-01-12	36.5400	36.6150	36.5150	36.5800	+0.109%	661,655	+1.080%
2021-01-11	36.5500	36.6000	36.4900	36.5400	-0.137%	1,005,027	+1.190%
2021-01-08	36.6300	36.6700	36.4200	36.5900	-0.136%	2,402,182	+1.052%
2021-01-07	36.6600	36.7500	36.5900	36.6400	-0.245%	2,312,614	+0.914%
2021-01-06	36.7300	36.8100	36.5600	36.7300	+0.218%	3,400,317	+0.667%
2021-01-05	36.5600	36.8250	36.5600	36.6500	+0.109%	1,932,090	+0.887%
2021-01-04	36.7500	36.8350	36.5000	36.6100	-0.381%	2,189,650	+0.997%
2020-12-31	36.7000	36.7900	36.5450	36.7500	+0.410%	812,625	+0.612%
2020-12-30	36.7000	36.9500	36.5600	36.6000	-0.245%	1,062,040	+1.025%
2020-12-29	36.6500	36.8400	36.5300	36.6900	+0.164%	1,506,237	+0.777%
2020-12-28	36.6000	36.8500	36.5000	36.6300	+0.329%	1,444,004	+0.942%
2020-12-24	36.6000	36.6000	36.4700	36.5100	-0.164%	1,058,874	+1.274%
2020-12-23	36.8400	36.8700	36.4500	36.5700	-0.027%	2,604,525	+1.107%
2020-12-22	36.4300	36.6200	36.4200	36.5800	+0.219%	4,211,729	+1.080%
2020-12-21	36.6500	36.7500	36.4000	36.5000	+8.052%	7,422,696	+1.301%
2020-12-18	33.2200	33.9800	33.1600	33.7800	+2.488%	2,146,910	+9.458%
2020-12-17	32.5600	33.0300	32.0300	32.9600	+0.949%	353,761	+12.181%
2020-12-16	32.7100	33.1600	32.2650	32.6500	-0.153%	361,906	+13.247%
2020-12-15	31.3500	32.7600	31.0100	32.7000	+4.673%	401,452	+13.073%
2020-12-14	31.9400	32.2300	31.0800	31.2400	-1.854%	323,929	+18.358%
2020-12-11	31.9200	32.6800	31.4900	31.8300	-0.376%	271,363	+16.164%
2020-12-10	31.8400	32.4300	31.4000	31.9500	-0.591%	296,821	+15.728%
2020-12-09	32.4900	33.6800	31.1800	32.1400	-0.093%	404,580	+15.044%
2020-12-08	31.2000	32.2400	30.9600	32.1700	+1.933%	426,923	+14.936%
2020-12-07	31.2600	31.6800	30.7900	31.5600	+0.414%	341,862	+17.158%
2020-12-04	31.0000	31.5600	30.6550	31.4300	+2.345%	434,887	+17.642%
2020-12-03	31.2500	31.5300	30.6100	30.7100	-1.979%	331,812	+20.401%
2020-12-02	31.1500	31.6000	30.7200	31.3300	+0.642%	269,280	+18.018%
2020-12-01	31.6900	31.7350	31.0300	31.1300	-0.923%	229,615	+18.776%
2020-11-30	32.0000	32.3100	31.1200	31.4200	-2.149%	473,248	+17.680%
2020-11-27	32.3600	32.3600	31.5500	32.1100	-0.496%	129,463	+15.151%
2020-11-25	31.9100	32.4850	30.9300	32.2700	+0.686%	376,610	+14.580%
2020-11-24	31.5900	32.4100	31.0300	32.0500	+2.922%	491,453	+15.367%
2020-11-23	30.6100	31.3700	30.2500	31.1400	+2.468%	386,070	+18.738%
2020-11-20	30.3200	31.0900	30.0300	30.3900	-0.881%	554,027	+21.668%
2020-11-19	30.2000	30.6900	29.6300	30.6600	+1.523%	374,098	+20.597%
2020-11-18	30.7800	31.1250	30.1900	30.2000	-1.884%	284,177	+22.434%
2020-11-17	30.5400	31.0050	30.0400	30.7800	-0.227%	493,289	+20.127%
2020-11-16	30.8400	31.1450	30.3100	30.8500	+1.314%	491,633	+19.854%
2020-11-13	29.4900	30.5000	29.4900	30.4500	+3.713%	396,820	+21.429%
2020-11-12	29.4400	30.6500	28.7300	29.3600	-1.111%	646,270	+25.937%
2020-11-11	29.9000	29.9000	29.1500	29.6900	-0.034%	306,986	+24.537%
2020-11-10	30.0900	30.9900	29.2800	29.7000	-0.067%	898,808	+24.495%
2020-11-09	30.2400	31.5600	29.3400	29.7200	+7.486%	934,458	+24.411%
2020-11-06	28.0100	29.5700	27.5000	27.6500	+9.679%	1,064,112	+33.725%
2020-11-05	27.3400	27.6800	24.9500	25.2100	-7.723%	1,115,573	+46.668%
2020-11-04	27.8500	28.2700	26.5500	27.3200	-2.776%	582,475	+35.340%
2020-11-03	27.7400	28.6300	27.5300	28.1000	+2.930%	314,904	+31.584%
2020-11-02	26.9600	27.4900	26.7200	27.3000	+2.554%	460,875	+35.440%
2020-10-30	26.5900	26.9500	26.0750	26.6200	+0.094%	402,531	+38.899%
2020-10-29	26.5100	26.7900	25.9800	26.5950	-0.281%	482,124	+39.030%
2020-10-28	26.8800	27.2300	26.6000	26.6700	-2.451%	405,327	+38.639%
2020-10-27	27.3700	27.7794	27.2700	27.3400	-0.726%	224,606	+35.241%
2020-10-26	27.8800	28.0700	27.3200	27.5400	-2.306%	239,373	+34.259%
2020-10-23	27.3400	28.2000	27.1200	28.1900	+3.945%	344,169	+31.164%
2020-10-22	26.8900	27.2000	26.6900	27.1200	+0.818%	413,493	+36.338%
2020-10-21	27.4600	27.4600	26.8700	26.9000	-0.848%	233,962	+37.454%
2020-10-20	27.7500	28.0450	27.0600	27.1300	-1.417%	288,913	+36.288%
2020-10-19	28.6300	28.9850	27.4200	27.5200	-3.371%	281,040	+34.357%
2020-10-16	28.4200	28.9700	28.3700	28.4800	-0.035%	387,306	+29.828%
2020-10-15	28.7500	28.8750	28.4100	28.4900	-1.385%	423,134	+29.782%
2020-10-14	29.4900	29.8300	28.7550	28.8900	-2.267%	431,862	+27.985%
2020-10-13	29.6600	29.9900	29.3200	29.5600	-1.203%	412,968	+25.085%
2020-10-12	28.8700	29.9700	28.5300	29.9200	+3.817%	415,088	+23.580%
2020-10-09	29.0200	29.3500	28.5300	28.8200	-0.621%	445,394	+28.296%
2020-10-08	28.3800	29.1300	28.1500	29.0000	+3.166%	447,000	+27.500%
2020-10-07	28.3600	28.6300	27.9400	28.1100	-0.248%	736,085	+31.537%
2020-10-06	27.4200	28.4800	27.1100	28.1800	+2.884%	1,340,868	+31.210%
2020-10-05	27.0000	27.8450	26.6200	27.3900	+12.392%	1,757,967	+34.995%
2020-10-02	23.6500	24.6300	23.3630	24.3700	+1.924%	532,175	+51.723%
2020-10-01	23.8500	24.1000	23.4900	23.9100	-0.167%	424,180	+54.642%
2020-09-30	23.7500	24.2000	23.7000	23.9500	+0.885%	728,912	+54.384%
2020-09-29	23.6100	23.8350	23.3300	23.7400	+0.338%	604,946	+55.750%
2020-09-28	23.7800	24.2100	23.5800	23.6600	+0.085%	410,968	+56.276%
2020-09-25	23.3400	23.7000	23.3400	23.6400	+0.767%	284,847	+56.409%
2020-09-24	23.3700	23.7900	23.1200	23.4600	0.000%	533,500	+57.609%
2020-09-23	24.0800	24.5100	23.3650	23.4600	-2.817%	516,221	+57.609%
2020-09-22	24.6600	24.7000	23.9900	24.1400	-2.069%	712,861	+53.169%
2020-09-21	25.1700	25.4350	24.3400	24.6500	-2.953%	662,632	+50.000%
2020-09-18	25.8900	26.2250	25.1200	25.4000	-1.167%	1,470,198	+45.571%
2020-09-17	25.2000	25.7600	25.0500	25.7000	+0.666%	548,358	+43.872%
2020-09-16	25.5400	26.4800	25.0700	25.5300	-0.078%	388,004	+44.830%
2020-09-15	26.5500	26.5500	25.4600	25.5500	-3.110%	500,806	+44.716%
2020-09-14	26.0700	26.6200	25.8800	26.3700	+2.130%	597,693	+40.216%
2020-09-11	25.9000	26.1700	25.4700	25.8200	-0.077%	616,041	+43.203%
2020-09-10	26.7500	27.0700	25.8150	25.8400	-3.330%	621,399	+43.092%
2020-09-09	26.7000	26.9700	26.2800	26.7300	+1.097%	695,874	+38.328%
2020-09-08	26.4800	26.8700	26.1000	26.4400	-1.085%	561,164	+39.845%
2020-09-04	28.2600	28.2600	26.7200	26.7300	-4.875%	462,058	+38.328%
2020-09-03	29.1300	29.1687	27.8400	28.1000	-3.833%	417,630	+31.584%
2020-09-02	28.4200	29.2800	28.4200	29.2200	+2.779%	352,573	+26.540%
2020-09-01	28.1500	28.6600	27.9650	28.4300	+1.936%	690,961	+30.056%
2020-08-31	28.2400	28.2400	27.8400	27.8900	-1.134%	666,166	+32.574%
2020-08-28	28.8200	28.9600	27.9200	28.2100	-1.639%	344,588	+31.071%
2020-08-27	28.4300	28.8600	27.9500	28.6800	+0.632%	807,440	+28.923%
2020-08-26	28.3300	28.7000	28.1336	28.5000	-0.506%	536,260	+29.737%
2020-08-25	29.0300	29.0800	28.4800	28.6450	-0.917%	584,372	+29.080%
2020-08-24	29.5600	29.9090	28.7400	28.9100	-1.800%	644,606	+27.897%
2020-08-21	29.2900	29.5150	29.1700	29.4400	+0.615%	381,917	+25.594%
2020-08-20	29.0800	29.9500	29.0800	29.2600	-0.239%	482,915	+26.367%
2020-08-19	29.6400	29.7400	29.0500	29.3300	-0.711%	895,861	+26.065%
2020-08-18	29.4200	29.7200	28.5000	29.5400	+0.854%	2,047,591	+25.169%
2020-08-17	29.6500	29.8900	29.2400	29.2900	-1.314%	453,840	+26.238%
2020-08-14	30.0800	30.2300	29.5100	29.6800	-1.461%	344,911	+24.579%
2020-08-13	29.9600	30.4700	29.6500	30.1200	-0.182%	495,834	+22.759%
2020-08-12	31.2000	31.2500	30.0200	30.1750	-2.661%	505,241	+22.535%
2020-08-11	31.1300	31.3150	30.8400	31.0000	+0.389%	650,212	+19.274%
2020-08-10	31.6800	31.6800	30.7100	30.8800	-0.707%	495,201	+19.738%
2020-08-07	31.8600	33.2500	30.1900	31.1000	-3.894%	1,223,978	+18.891%
2020-08-06	32.7500	32.9400	31.6550	32.3600	-0.767%	860,882	+14.261%
2020-08-05	32.9100	32.9100	32.0700	32.6100	+0.154%	462,238	+13.385%
2020-08-04	32.1000	32.5600	31.8200	32.5600	+1.307%	412,533	+13.560%
2020-08-03	32.7600	32.7600	31.9000	32.1400	-1.108%	488,989	+15.044%
2020-07-31	32.7600	32.7800	31.8200	32.5000	-0.672%	422,345	+13.769%
2020-07-30	32.3700	33.1800	31.8500	32.7200	+0.122%	611,104	+13.004%
2020-07-29	32.1200	32.7400	31.9500	32.6800	+2.061%	221,561	+13.143%
2020-07-28	32.2300	32.8700	31.9900	32.0200	-0.836%	263,105	+15.475%
2020-07-27	31.9500	32.3300	31.7150	32.2900	+0.906%	259,155	+14.509%
2020-07-24	32.2900	32.6000	31.7100	32.0000	-0.990%	490,387	+15.547%
2020-07-23	32.3800	32.7900	32.1000	32.3200	-0.154%	325,669	+14.403%
2020-07-22	33.1800	33.3200	32.1300	32.3700	-2.471%	483,462	+14.226%
2020-07-21	33.0500	33.4100	32.6000	33.1900	+1.654%	380,610	+11.404%
2020-07-20	32.9900	33.1900	32.5000	32.6500	-1.150%	171,717	+13.247%
2020-07-17	32.8000	33.2500	32.4800	33.0300	+0.487%	447,921	+11.944%
2020-07-16	32.7900	32.8800	32.3200	32.8700	-0.152%	562,453	+12.489%
2020-07-15	32.1600	33.2000	32.0200	32.9200	+3.620%	428,097	+12.318%
2020-07-14	31.7300	32.1600	31.2600	31.7700	-0.251%	406,734	+16.383%
2020-07-13	32.7800	32.9800	31.8500	31.8500	-2.151%	518,670	+16.091%
2020-07-10	32.2100	32.6700	32.1200	32.5500	+0.930%	284,987	+13.594%
2020-07-09	32.4500	32.6700	31.7000	32.2500	-0.769%	417,992	+14.651%
2020-07-08	32.4900	32.6900	31.8800	32.5000	+0.123%	422,877	+13.769%
2020-07-07	32.4900	32.8800	32.3900	32.4600	-0.976%	400,164	+13.909%
2020-07-06	33.2700	33.4000	32.7300	32.7800	-0.486%	349,907	+12.797%
2020-07-02	32.8500	33.4200	32.6950	32.9400	+1.105%	328,796	+12.250%
2020-07-01	32.4900	33.0300	32.3100	32.5800	+0.587%	481,949	+13.490%
2020-06-30	31.3900	32.4400	31.3900	32.3900	+2.858%	590,888	+14.156%
2020-06-29	31.0700	31.7699	30.6950	31.4900	+2.307%	473,728	+17.418%
2020-06-26	31.3300	31.6300	30.7200	30.7800	-1.504%	882,525	+20.127%
2020-06-25	31.0600	31.2700	30.6200	31.2500	-0.160%	385,099	+18.320%
2020-06-24	31.1600	31.4800	30.7200	31.3000	-0.255%	489,309	+18.131%
2020-06-23	31.2300	31.7900	31.1100	31.3800	+1.063%	411,875	+17.830%
2020-06-22	30.9200	31.2700	30.6000	31.0500	-0.161%	289,841	+19.082%
2020-06-19	30.8500	31.4900	30.8500	31.1000	+0.778%	878,204	+18.891%
2020-06-18	30.7300	31.2800	30.4900	30.8600	+0.065%	329,020	+19.815%
2020-06-17	31.5300	31.6600	30.7250	30.8400	-1.940%	355,915	+19.893%
2020-06-16	31.6800	32.1200	31.0900	31.4500	+1.354%	417,231	+17.568%
2020-06-15	30.3700	31.3600	30.0600	31.0300	+0.649%	581,852	+19.159%
2020-06-12	31.2500	31.5498	30.2200	30.8300	+0.950%	728,385	+19.932%
2020-06-11	30.9600	31.0900	30.3800	30.5400	-3.017%	699,748	+21.071%
2020-06-10	31.7700	31.8600	31.1200	31.4900	-0.975%	481,391	+17.418%
2020-06-09	32.2900	32.4650	31.7500	31.8000	-1.578%	379,231	+16.274%
2020-06-08	32.7200	32.7200	31.7100	32.3100	-0.890%	586,025	+14.438%
2020-06-05	31.5600	32.9200	31.2401	32.6000	+4.756%	494,077	+13.420%
2020-06-04	31.8800	32.0300	30.9700	31.1200	-3.234%	556,430	+18.814%
2020-06-03	32.6400	32.6400	31.7500	32.1600	-0.679%	567,735	+14.972%
2020-06-02	31.7800	32.6850	31.2900	32.3800	+1.984%	608,842	+14.191%
2020-06-01	31.2900	32.1400	31.2350	31.7500	+1.633%	586,487	+16.457%
2020-05-29	31.2100	31.5100	30.1700	31.2400	-0.983%	908,053	+18.358%
2020-05-28	30.7000	32.0600	30.7000	31.5500	+2.735%	966,404	+17.195%
2020-05-27	29.2300	30.7200	29.1300	30.7100	+5.714%	679,222	+20.401%
2020-05-26	28.5000	29.1900	28.2800	29.0500	+3.584%	748,433	+27.281%
2020-05-22	27.4100	28.0500	26.5500	28.0450	+3.909%	457,127	+31.842%
2020-05-21	27.0500	27.2400	26.6950	26.9900	-0.369%	444,769	+36.995%
2020-05-20	27.4500	27.6400	26.8700	27.0900	-0.055%	574,025	+36.489%
2020-05-19	27.9100	28.2900	27.0300	27.1050	-3.951%	596,551	+36.414%
2020-05-18	27.4500	28.2500	27.2400	28.2200	+5.063%	889,503	+31.024%
2020-05-15	26.9500	27.0500	26.4500	26.8600	+0.864%	1,294,443	+37.658%
2020-05-14	26.6600	26.7500	25.8700	26.6300	-1.297%	720,998	+38.847%
2020-05-13	27.3000	27.9600	26.6600	26.9800	-2.317%	562,424	+37.046%
2020-05-12	28.7300	29.1200	27.6000	27.6200	-3.054%	707,921	+33.870%
2020-05-11	28.1800	28.6600	27.9000	28.4900	+0.388%	530,203	+29.782%
2020-05-08	29.9000	30.6899	28.0450	28.3800	+3.614%	819,528	+30.285%
2020-05-07	28.8100	28.8100	27.1400	27.3900	-3.760%	1,184,472	+34.995%
2020-05-06	28.7300	29.1450	28.3900	28.4600	-0.350%	708,733	+29.919%
2020-05-05	28.7800	28.9549	28.3400	28.5600	+0.246%	528,745	+29.464%
2020-05-04	28.3500	28.7250	28.0700	28.4900	-0.070%	485,726	+29.782%
2020-05-01	28.2700	28.6800	27.9043	28.5100	-0.575%	502,642	+29.691%
2020-04-30	28.4500	29.1400	27.9700	28.6750	-0.434%	731,220	+28.945%
2020-04-29	28.5900	29.1400	28.2700	28.8000	+2.528%	465,031	+28.385%
2020-04-28	29.2400	29.2600	27.8600	28.0900	-2.160%	623,778	+31.630%
2020-04-27	28.2400	29.0700	28.0800	28.7100	+1.953%	812,702	+28.788%
2020-04-24	28.1200	28.5600	27.5200	28.1600	+1.259%	614,564	+31.303%
2020-04-23	27.9600	28.2400	27.4500	27.8100	-0.501%	427,630	+32.956%
2020-04-22	27.6100	28.2900	27.3200	27.9500	+2.531%	568,137	+32.290%
2020-04-21	27.4000	27.9000	26.7100	27.2600	-2.989%	585,036	+35.638%
2020-04-20	27.5800	28.3700	27.5200	28.1000	+0.825%	474,251	+31.584%
2020-04-17	28.1400	28.3400	27.3550	27.8700	+1.015%	520,246	+32.670%
2020-04-16	26.9800	27.7400	26.4300	27.5900	+2.756%	815,168	+34.016%
2020-04-15	26.3700	27.2250	26.2800	26.8500	-0.223%	1,279,759	+37.709%
2020-04-14	27.4100	27.5400	26.3250	26.9100	-0.481%	408,508	+37.402%
2020-04-13	26.9100	27.1900	26.4700	27.0400	+1.160%	607,383	+36.742%
2020-04-09	25.7500	26.8100	25.4600	26.7300	+4.577%	481,751	+38.328%
2020-04-08	24.3800	25.8300	24.3500	25.5600	+5.489%	637,842	+44.660%
2020-04-07	25.1800	25.8600	23.9650	24.2300	-2.847%	721,321	+52.600%
2020-04-06	25.2200	25.9600	24.5100	24.9400	+1.879%	802,923	+48.256%
2020-04-03	24.5000	25.2900	23.6400	24.4800	-0.730%	807,061	+51.042%
2020-04-02	24.3900	25.1300	23.9400	24.6600	+0.203%	719,490	+49.939%
2020-04-01	24.6700	25.4050	24.3300	24.6100	-2.612%	947,518	+50.244%
2020-03-31	24.7100	25.2900	23.9200	25.2700	+1.161%	932,446	+46.320%
2020-03-30	25.3200	25.4700	24.3400	24.9800	+0.442%	661,381	+48.018%
2020-03-27	24.5700	25.6100	23.8500	24.8700	-0.520%	798,827	+48.673%
2020-03-26	23.8000	25.7500	23.8000	25.0000	+5.441%	987,750	+47.900%
2020-03-25	22.5600	24.7800	22.4650	23.7100	+4.819%	1,324,857	+55.947%
2020-03-24	24.2300	24.7200	21.9400	22.6200	-4.838%	1,391,694	+63.462%
2020-03-23	23.5300	24.3800	22.4600	23.7700	+2.990%	1,334,177	+55.553%
2020-03-20	22.9500	23.9200	22.5600	23.0800	+1.007%	1,056,654	+60.204%
2020-03-19	21.7300	23.7400	21.0400	22.8500	+4.433%	1,054,493	+61.816%
2020-03-18	18.7500	22.6500	18.7500	21.8800	+9.784%	1,092,829	+68.990%
2020-03-17	19.4700	20.0200	18.1950	19.9300	+3.479%	1,119,073	+85.524%
2020-03-16	19.7600	20.1900	18.9600	19.2600	-8.807%	956,347	+91.978%
2020-03-13	21.8800	22.4650	19.6700	21.1200	-0.424%	833,959	+75.071%
2020-03-12	20.6900	21.7400	20.0000	21.2100	-0.934%	1,389,043	+74.328%
2020-03-11	21.7500	21.9600	21.2500	21.4100	-4.120%	1,159,197	+72.700%
2020-03-10	21.5200	22.3900	20.5100	22.3300	+6.131%	1,450,133	+65.584%
2020-03-09	21.4000	22.1500	20.8800	21.0400	-7.108%	1,343,702	+75.737%
2020-03-06	22.2300	23.1400	21.9000	22.6500	-0.308%	729,094	+63.245%
2020-03-05	22.8700	23.3580	22.3700	22.7200	-2.823%	1,471,001	+62.742%
2020-03-04	23.1700	23.7300	22.7200	23.3800	+2.724%	1,478,219	+58.148%
2020-03-03	24.0400	24.2600	22.5600	22.7600	-5.088%	1,112,725	+62.456%
2020-03-02	23.1500	24.2000	22.9500	23.9800	+4.397%	988,542	+54.191%
2020-02-28	23.1700	23.7000	22.4700	22.9700	-3.366%	1,308,252	+60.971%
2020-02-27	23.3300	24.1500	22.7000	23.7700	-0.126%	987,724	+55.553%
2020-02-26	24.4300	24.5000	23.6000	23.8000	-1.896%	620,425	+55.357%
2020-02-25	23.9600	24.5300	23.7700	24.2600	+1.210%	901,825	+52.411%
2020-02-24	23.5400	24.4300	23.5400	23.9700	-1.073%	938,193	+54.255%
2020-02-21	24.9900	25.6200	23.2600	24.2300	-11.795%	2,294,266	+52.600%
2020-02-20	28.0700	28.1900	27.3000	27.4700	-2.416%	657,206	+34.601%
2020-02-19	28.3400	28.6150	28.0300	28.1500	-0.740%	492,388	+31.350%
2020-02-18	28.1400	28.4400	27.8750	28.3600	+0.496%	299,458	+30.377%
2020-02-14	28.3600	28.3600	28.0700	28.2200	-0.459%	359,891	+31.024%
2020-02-13	28.0600	28.5206	27.9100	28.3500	+0.603%	198,369	+30.423%
2020-02-12	28.5900	28.7950	27.9000	28.1800	-0.879%	340,648	+31.210%
2020-02-11	28.2600	28.6700	28.1700	28.4300	+1.174%	360,187	+30.056%
2020-02-10	27.6900	28.1100	27.6750	28.1000	+0.898%	554,173	+31.584%
2020-02-07	28.2100	28.3400	27.8000	27.8500	-1.625%	324,969	+32.765%
2020-02-06	28.2700	28.5700	27.7700	28.3100	+0.676%	360,213	+30.608%
2020-02-05	27.9800	28.2300	27.0100	28.1200	+4.264%	448,586	+31.490%
2020-02-04	27.3000	27.4800	26.9200	26.9700	-0.148%	467,536	+37.097%
2020-02-03	27.4300	27.7300	26.9750	27.0100	-1.135%	379,706	+36.894%
2020-01-31	27.6200	27.7800	27.1800	27.3200	-1.301%	424,399	+35.340%
2020-01-30	27.4000	27.8200	27.1900	27.6800	+0.145%	807,467	+33.580%
2020-01-29	27.7300	27.9900	27.5000	27.6400	-0.289%	367,044	+33.774%
2020-01-28	27.7200	28.5200	27.6151	27.7200	+0.690%	527,308	+33.387%
2020-01-27	26.6000	27.7050	26.3800	27.5300	+1.963%	830,930	+34.308%
2020-01-24	28.1000	28.2000	26.9100	27.0000	-3.880%	625,758	+36.944%
2020-01-23	28.3200	28.3550	27.8500	28.0900	-0.707%	1,481,330	+31.630%
2020-01-22	28.9000	29.1300	28.2300	28.2900	-1.532%	544,797	+30.700%
2020-01-21	28.7300	29.1400	28.5100	28.7300	0.000%	462,053	+28.698%
2020-01-17	30.0100	30.0600	28.5200	28.7300	-3.461%	419,715	+28.698%
2020-01-16	29.5300	30.0200	29.4600	29.7600	+1.605%	410,092	+24.244%
2020-01-15	29.5800	30.0000	29.1400	29.2900	-1.081%	638,033	+26.238%
2020-01-14	30.4300	30.7100	29.6100	29.6100	-2.982%	686,542	+24.873%
2020-01-13	30.7300	30.9300	30.4300	30.5200	-0.294%	583,140	+21.150%
2020-01-10	30.5700	30.8400	30.3300	30.6100	+0.394%	396,448	+20.794%
2020-01-09	30.7300	30.9700	30.4400	30.4900	-0.164%	289,347	+21.269%
2020-01-08	30.1900	30.7016	30.1900	30.5400	+1.732%	435,868	+21.071%
2020-01-07	30.0600	30.3800	29.7200	30.0200	-0.826%	314,746	+23.168%
2020-01-06	29.6600	30.3200	29.2200	30.2700	+1.204%	369,850	+22.151%
2020-01-03	29.0000	29.9700	28.9100	29.9100	+1.527%	689,701	+23.621%
2020-01-02	29.8300	29.9300	29.1600	29.4600	-0.473%	568,606	+25.509%
2019-12-31	29.0300	29.6900	29.0300	29.6000	+1.579%	665,862	+24.916%
2019-12-30	29.5200	29.5750	29.0500	29.1400	-1.086%	228,079	+26.887%
2019-12-27	29.9000	29.9800	29.3900	29.4600	-1.373%	369,162	+25.509%
2019-12-26	29.9100	30.0500	29.6500	29.8700	-0.300%	178,432	+23.786%
2019-12-24	30.0600	30.2000	29.7525	29.9600	-0.233%	112,104	+23.415%
2019-12-23	30.0700	30.2100	29.6700	30.0300	+0.502%	330,779	+23.127%
2019-12-20	29.9000	30.2100	29.8000	29.8800	+0.878%	1,802,649	+23.745%
2019-12-19	29.4500	29.7400	29.4000	29.6200	+1.023%	415,294	+24.831%
2019-12-18	29.2500	29.5000	29.1900	29.3200	+0.068%	565,722	+26.108%
2019-12-17	29.4000	29.4000	28.9600	29.3000	+0.102%	384,417	+26.195%
2019-12-16	29.3400	29.7000	29.1800	29.2700	-0.307%	665,468	+26.324%
2019-12-13	29.2900	29.5600	29.0700	29.3600	+0.239%	283,979	+25.937%
2019-12-12	29.4800	30.1200	29.1200	29.2900	-0.645%	499,582	+26.238%
2019-12-11	29.2600	29.5500	28.8500	29.4800	+0.683%	440,305	+25.424%
2019-12-10	29.1800	29.4050	28.8800	29.2800	+0.205%	396,080	+26.281%
2019-12-09	29.3700	29.5800	29.0834	29.2200	-0.949%	576,976	+26.540%
2019-12-06	29.3600	29.8200	29.3000	29.5000	+0.993%	474,415	+25.339%
2019-12-05	29.9400	30.1100	29.1400	29.2100	-2.242%	529,548	+26.583%
2019-12-04	29.1100	30.0200	29.0700	29.8800	+2.910%	1,010,479	+23.745%
2019-12-03	29.9000	29.9600	28.5300	29.0350	-3.442%	1,787,080	+27.346%
2019-12-02	30.3200	30.3300	29.9300	30.0700	-0.430%	808,556	+22.963%
2019-11-29	30.3600	30.5900	29.9400	30.2000	-0.919%	304,757	+22.434%
2019-11-27	30.5900	30.8700	30.2100	30.4800	+0.164%	382,559	+21.309%
2019-11-26	31.5000	31.6000	30.3500	30.4300	-3.550%	803,480	+21.508%
2019-11-25	30.8700	31.7900	30.7119	31.5500	+3.004%	794,295	+17.195%
2019-11-22	30.5000	30.8260	30.1650	30.6300	+3.760%	855,314	+20.715%
2019-11-21	28.8900	29.7600	28.8900	29.5200	+1.793%	698,216	+25.254%
2019-11-20	28.7500	29.4900	28.7500	29.0000	+0.870%	764,802	+27.500%
2019-11-19	28.9000	29.1900	28.7100	28.7500	0.000%	560,757	+28.609%
2019-11-18	28.4600	28.9300	28.3482	28.7500	+0.630%	838,617	+28.609%
2019-11-15	27.8600	28.7250	27.7400	28.5700	+3.365%	713,179	+29.419%
2019-11-14	27.2400	27.8500	27.1749	27.6400	+1.468%	526,501	+33.774%
2019-11-13	27.2200	27.3900	26.9100	27.2400	-0.548%	435,555	+35.738%
2019-11-12	27.6100	27.9100	27.3500	27.3900	-0.291%	514,469	+34.995%
2019-11-11	27.0100	27.5100	26.8750	27.4700	+1.104%	603,514	+34.601%
2019-11-08	26.6300	27.4600	26.4760	27.1700	+1.456%	590,203	+36.088%
2019-11-07	27.0100	27.5100	26.5300	26.7800	-0.852%	782,701	+38.069%
2019-11-06	27.2600	27.4300	26.9000	27.0100	-0.917%	682,457	+36.894%
2019-11-05	27.1400	28.2200	26.9500	27.2600	+0.479%	1,122,066	+35.638%
2019-11-04	26.6400	27.9100	26.0500	27.1300	+2.262%	1,734,051	+36.288%
2019-11-01	26.5200	28.5900	24.4300	26.5300	-18.844%	3,474,454	+39.371%
2019-10-31	33.2500	33.4300	32.5201	32.6900	-1.595%	576,347	+13.108%
2019-10-30	33.8500	34.0100	32.7000	33.2200	-1.861%	757,425	+11.303%
2019-10-29	33.0800	34.3400	33.0800	33.8500	+1.866%	660,017	+9.232%
2019-10-28	33.1600	33.7700	33.0700	33.2300	+0.484%	554,129	+11.270%
2019-10-25	33.2300	33.5400	32.8200	33.0700	-0.840%	220,754	+11.808%
2019-10-24	33.3200	33.4700	33.0200	33.3500	+0.301%	214,733	+10.870%
2019-10-23	33.5200	33.5200	32.7812	33.2500	-0.924%	230,729	+11.203%
2019-10-22	34.1500	34.3400	33.5300	33.5600	-1.584%	224,350	+10.176%
2019-10-21	34.6000	34.7600	34.0900	34.1000	-0.641%	272,984	+8.431%
2019-10-18	34.2700	34.4900	33.8700	34.3200	+0.058%	298,808	+7.736%
2019-10-17	34.5800	34.5878	34.2500	34.3000	-0.175%	336,428	+7.799%
2019-10-16	34.0000	34.9600	34.0000	34.3600	+1.267%	396,807	+7.611%
2019-10-15	33.7400	34.1250	33.5900	33.9300	+1.405%	387,782	+8.974%
2019-10-14	33.6900	33.7887	33.1900	33.4600	-0.889%	347,411	+10.505%
2019-10-11	34.0000	34.5400	33.6600	33.7600	+0.716%	586,544	+9.523%

document.getElementById("HF5x81").onerror = function(){this.style.display='none';}; .dark-mode .fTzQ0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fTzQ0s{ color: #333333; background-color: white; border: 2px solid #333333; }HMSYHMS Holdings Corp (DE)stock NASDAQ

HMSY
HMS Holdings Corp (DE)
stock NASDAQ