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