Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hms Hlds Cp
(NQ:
HMSY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
3.700
3.710
3.680
3.700
18,300
+0.01(+0.27%)
Oct 30, 2002
3.710
3.710
3.600
3.690
26,600
-0.01(-0.27%)
Oct 29, 2002
3.720
3.750
3.670
3.700
78,090
+0.04(+1.09%)
Oct 28, 2002
3.740
3.750
3.640
3.660
35,200
-0.09(-2.40%)
Oct 25, 2002
3.810
3.810
3.600
3.750
57,520
-0.10(-2.60%)
Oct 24, 2002
3.800
3.910
3.800
3.850
21,400
-0.07(-1.79%)
Oct 23, 2002
3.920
3.920
3.800
3.920
11,200
+0.02(+0.51%)
Oct 22, 2002
3.990
3.990
3.810
3.900
33,800
-0.09(-2.26%)
Oct 21, 2002
3.910
4.000
3.900
3.990
20,200
-0.01(-0.25%)
Oct 18, 2002
3.890
4.000
3.821
4.000
38,500
+0.00(+0.00%)
Oct 17, 2002
4.000
4.020
3.920
4.000
53,400
+0.00(+0.00%)
Oct 16, 2002
4.010
4.020
3.940
4.000
35,000
+0.00(+0.00%)
Oct 15, 2002
4.010
4.020
3.950
4.000
74,400
+0.01(+0.25%)
Oct 14, 2002
4.010
4.030
3.960
3.990
156,500
-0.02(-0.50%)
Oct 11, 2002
3.870
4.020
3.870
4.010
98,699
+0.12(+3.08%)
Oct 10, 2002
3.770
3.900
3.530
3.890
165,700
+0.13(+3.46%)
Oct 09, 2002
3.800
3.820
3.651
3.760
55,600
-0.09(-2.34%)
Oct 08, 2002
3.920
3.940
3.831
3.850
33,300
-0.10(-2.53%)
Oct 07, 2002
3.950
4.000
3.870
3.950
29,700
-0.05(-1.25%)
Oct 04, 2002
4.000
4.000
3.940
4.000
82,000
+0.03(+0.76%)
Oct 03, 2002
3.750
3.990
3.750
3.970
202,900
+0.21(+5.59%)
Oct 02, 2002
3.800
3.800
3.730
3.760
5,200
-0.03(-0.79%)
Oct 01, 2002
3.520
3.800
3.450
3.790
32,600
+0.17(+4.70%)
Sep 30, 2002
3.450
3.620
3.300
3.620
46,600
+0.08(+2.26%)
Sep 27, 2002
3.480
3.540
3.330
3.540
18,800
+0.06(+1.72%)
Sep 26, 2002
3.360
3.480
3.350
3.480
38,400
+0.04(+1.16%)
Sep 25, 2002
3.400
3.440
3.300
3.440
44,400
+0.05(+1.47%)
Sep 24, 2002
3.490
3.490
3.300
3.390
42,100
-0.02(-0.62%)
Sep 23, 2002
3.200
3.500
3.150
3.411
32,300
+0.18(+5.60%)
Sep 20, 2002
3.080
3.230
3.030
3.230
25,401
+0.07(+2.22%)
Sep 19, 2002
3.146
3.250
3.080
3.160
70,600
-0.08(-2.47%)
Sep 18, 2002
3.170
3.240
3.050
3.240
40,700
+0.14(+4.50%)
Sep 17, 2002
3.160
3.230
3.101
3.101
41,800
-0.10(-3.11%)
Sep 16, 2002
2.900
3.200
2.780
3.200
33,200
+0.16(+5.26%)
Sep 13, 2002
2.845
3.040
2.820
3.040
99,200
+0.14(+4.83%)
Sep 12, 2002
2.750
2.919
2.750
2.900
32,900
+0.10(+3.57%)
Sep 11, 2002
2.600
2.840
2.530
2.800
25,100
+0.05(+1.82%)
Sep 10, 2002
2.750
2.810
2.610
2.750
33,800
-0.05(-1.79%)
Sep 09, 2002
2.700
2.810
2.690
2.800
85,400
+0.03(+1.08%)
Sep 06, 2002
2.800
2.850
2.590
2.770
53,300
+0.07(+2.59%)
Sep 05, 2002
2.802
2.990
2.600
2.700
65,400
-0.14(-4.93%)
Sep 04, 2002
2.960
3.000
2.770
2.840
19,400
-0.10(-3.40%)
Sep 03, 2002
2.930
2.940
2.700
2.940
11,100
+0.07(+2.42%)
Aug 30, 2002
2.900
2.990
2.810
2.871
14,800
-0.08(-2.69%)
Aug 29, 2002
3.060
3.090
2.750
2.950
154,500
-0.11(-3.59%)
Aug 28, 2002
3.060
3.200
2.900
3.060
39,900
+0.00(+0.00%)
Aug 27, 2002
3.299
3.299
3.050
3.060
47,000
+0.03(+0.99%)
Aug 26, 2002
3.300
3.330
3.020
3.030
4,870,000
-0.28(-8.46%)
Aug 23, 2002
3.310
3.320
3.140
3.310
38,300
+0.05(+1.53%)
Aug 22, 2002
3.260
3.310
3.220
3.260
202,100
-0.01(-0.31%)
Aug 21, 2002
3.300
3.300
3.250
3.270
42,800
+0.01(+0.31%)
Aug 20, 2002
3.250
3.270
3.200
3.260
62,600
+0.11(+3.47%)
Aug 16, 2002
3.000
3.220
3.000
3.151
32,100
+0.00(+0.03%)
Aug 15, 2002
3.120
3.240
2.841
3.150
135,600
+0.03(+0.96%)
Aug 14, 2002
3.090
3.170
3.000
3.120
96,000
+0.05(+1.62%)
Aug 13, 2002
3.120
3.120
3.040
3.070
25,900
-0.03(-0.95%)
Aug 12, 2002
3.090
3.101
3.000
3.100
42,400
+0.16(+5.44%)
Aug 07, 2002
3.080
3.120
2.680
2.940
106,800
-0.13(-4.23%)
Aug 06, 2002
2.900
3.070
2.900
3.070
24,400
+0.07(+2.33%)
Aug 05, 2002
2.930
3.030
2.930
3.000
42,676
+0.05(+1.69%)
Aug 02, 2002
2.905
2.950
2.900
2.950
67,400
+0.01(+0.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.