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, 2016
20.62
21.10
20.54
21.07
481,692
+0.40(+1.94%)
Oct 28, 2016
20.89
21.08
20.64
20.67
274,049
-0.20(-0.96%)
Oct 27, 2016
20.83
21.01
20.52
20.87
288,256
+0.14(+0.68%)
Oct 26, 2016
21.10
21.11
20.61
20.73
186,334
-0.52(-2.45%)
Oct 25, 2016
21.94
21.94
21.14
21.25
253,407
-0.78(-3.54%)
Oct 24, 2016
21.75
22.05
21.62
22.03
290,346
+0.52(+2.42%)
Oct 21, 2016
21.68
21.69
21.40
21.51
236,828
-0.23(-1.06%)
Oct 20, 2016
21.49
21.82
21.45
21.74
472,638
+0.15(+0.69%)
Oct 19, 2016
21.40
21.66
21.31
21.59
279,914
+0.15(+0.70%)
Oct 18, 2016
21.15
21.58
21.02
21.44
280,552
+0.57(+2.73%)
Oct 17, 2016
20.93
21.00
20.72
20.87
298,420
-0.13(-0.62%)
Oct 14, 2016
21.66
21.69
20.97
21.00
220,214
-0.62(-2.87%)
Oct 13, 2016
21.29
21.86
21.17
21.62
516,501
+0.16(+0.75%)
Oct 12, 2016
20.74
21.52
20.74
21.46
364,692
+0.66(+3.17%)
Oct 11, 2016
21.36
21.46
20.72
20.80
321,545
-0.70(-3.26%)
Oct 10, 2016
21.44
22.00
21.44
21.50
357,724
+0.21(+0.99%)
Oct 07, 2016
21.17
21.42
21.05
21.29
367,546
+0.10(+0.47%)
Oct 06, 2016
21.43
21.45
20.98
21.19
549,885
-0.24(-1.12%)
Oct 05, 2016
21.97
21.98
21.37
21.43
400,136
-0.44(-2.01%)
Oct 04, 2016
22.02
22.10
21.73
21.87
396,515
-0.01(-0.05%)
Oct 03, 2016
22.13
22.26
21.70
21.88
417,412
-0.29(-1.31%)
Sep 30, 2016
22.11
22.29
21.87
22.17
417,185
+0.22(+1.00%)
Sep 29, 2016
22.12
22.29
21.73
21.95
384,690
-0.25(-1.13%)
Sep 28, 2016
22.10
22.35
21.96
22.20
352,686
+0.22(+1.00%)
Sep 27, 2016
22.02
22.53
21.87
21.98
398,465
-0.08(-0.36%)
Sep 26, 2016
22.36
22.36
21.95
22.06
583,186
-0.33(-1.47%)
Sep 23, 2016
22.85
23.02
22.38
22.39
308,604
-0.61(-2.65%)
Sep 22, 2016
22.99
23.06
22.82
23.00
467,311
+0.24(+1.05%)
Sep 21, 2016
22.38
22.85
22.35
22.76
542,997
+0.35(+1.56%)
Sep 20, 2016
22.36
22.47
22.30
22.41
478,338
+0.08(+0.36%)
Sep 19, 2016
21.95
22.50
21.95
22.33
404,125
+0.34(+1.55%)
Sep 16, 2016
21.90
22.03
21.71
21.99
824,244
+0.22(+1.01%)
Sep 15, 2016
21.51
21.91
21.50
21.77
390,814
+0.17(+0.79%)
Sep 14, 2016
21.96
21.97
21.48
21.60
350,531
-0.22(-1.01%)
Sep 13, 2016
22.10
22.17
21.61
21.82
342,426
-0.29(-1.31%)
Sep 12, 2016
21.63
22.17
21.62
22.11
396,051
+0.38(+1.75%)
Sep 09, 2016
22.05
22.08
21.67
21.73
267,797
-0.55(-2.47%)
Sep 08, 2016
22.11
22.34
22.10
22.28
256,699
+0.03(+0.13%)
Sep 07, 2016
22.15
22.50
22.05
22.25
555,833
+0.11(+0.50%)
Sep 06, 2016
22.16
22.24
21.88
22.14
383,302
-0.05(-0.23%)
Sep 02, 2016
22.15
22.19
22.19
22.19
437,200
+0.26(+1.19%)
Sep 01, 2016
21.86
22.02
21.72
21.93
425,648
+0.12(+0.55%)
Aug 31, 2016
21.65
21.88
21.35
21.81
622,077
+0.07(+0.32%)
Aug 30, 2016
21.90
22.14
21.51
21.74
356,057
-0.19(-0.87%)
Aug 29, 2016
21.76
22.14
21.76
21.93
300,153
+0.19(+0.87%)
Aug 26, 2016
21.91
22.00
21.61
21.74
255,576
-0.17(-0.78%)
Aug 25, 2016
21.85
22.07
21.69
21.91
353,797
+0.02(+0.09%)
Aug 24, 2016
22.04
22.32
21.87
21.89
529,285
-0.22(-1.00%)
Aug 23, 2016
22.14
22.40
22.06
22.11
596,390
+0.12(+0.55%)
Aug 22, 2016
22.05
22.46
21.93
21.99
597,639
-0.09(-0.41%)
Aug 19, 2016
21.95
22.39
21.86
22.08
697,758
+0.07(+0.32%)
Aug 18, 2016
22.77
22.77
21.51
22.01
1,121,449
-1.16(-5.01%)
Aug 17, 2016
23.41
23.45
22.97
23.17
473,452
-0.29(-1.24%)
Aug 16, 2016
23.40
24.00
23.30
23.46
836,472
+0.07(+0.30%)
Aug 15, 2016
23.42
23.50
23.22
23.39
750,325
+0.15(+0.65%)
Aug 12, 2016
23.33
23.54
22.95
23.24
736,034
-0.10(-0.43%)
Aug 11, 2016
23.20
23.41
23.08
23.34
746,256
+0.34(+1.48%)
Aug 10, 2016
22.57
23.06
22.33
23.00
715,057
+0.55(+2.45%)
Aug 09, 2016
22.50
22.84
22.29
22.45
1,085,669
-0.10(-0.44%)
Aug 08, 2016
21.70
22.58
21.70
22.55
1,200,748
+1.00(+4.64%)
Aug 05, 2016
20.62
21.83
20.44
21.55
1,361,741
+1.91(+9.73%)
Aug 04, 2016
19.89
20.09
19.57
19.64
1,215,361
-0.30(-1.50%)
Aug 03, 2016
19.55
20.07
19.45
19.94
891,166
+0.35(+1.79%)
Aug 02, 2016
19.75
19.95
19.24
19.59
1,116,410
-0.16(-0.81%)
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
.