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 (%)
Nov 30, 2006
13.73
13.88
13.66
13.85
86,800
+0.08(+0.58%)
Nov 29, 2006
13.13
13.99
13.10
13.77
193,392
+0.72(+5.52%)
Nov 28, 2006
13.26
13.30
12.72
13.05
279,801
-0.25(-1.88%)
Nov 27, 2006
13.86
13.89
13.08
13.30
298,641
-0.56(-4.04%)
Nov 24, 2006
13.86
13.96
13.85
13.86
37,595
-0.04(-0.29%)
Nov 22, 2006
14.09
14.09
13.89
13.90
130,445
-0.15(-1.07%)
Nov 21, 2006
14.30
14.36
13.95
14.05
80,775
-0.21(-1.47%)
Nov 20, 2006
13.92
14.50
13.80
14.26
203,335
+0.30(+2.15%)
Nov 17, 2006
14.04
14.11
13.80
13.96
137,024
-0.14(-0.99%)
Nov 16, 2006
14.05
14.20
13.99
14.10
85,155
+0.01(+0.07%)
Nov 15, 2006
14.07
14.23
13.82
14.09
129,402
+0.06(+0.43%)
Nov 14, 2006
14.07
14.23
13.98
14.03
104,302
+0.03(+0.21%)
Nov 13, 2006
13.79
14.02
13.54
14.00
417,354
+0.25(+1.82%)
Nov 10, 2006
14.00
14.02
13.72
13.75
157,565
-0.20(-1.43%)
Nov 09, 2006
14.00
14.21
13.67
13.95
315,728
-0.05(-0.36%)
Nov 08, 2006
14.43
14.49
13.93
14.00
161,887
-0.40(-2.78%)
Nov 07, 2006
14.19
14.49
13.94
14.40
205,632
+0.17(+1.19%)
Nov 06, 2006
14.50
14.67
14.14
14.23
188,554
-0.24(-1.66%)
Nov 03, 2006
15.40
15.60
14.41
14.47
278,969
-0.93(-6.04%)
Nov 02, 2006
14.27
15.47
13.84
15.40
401,000
+0.79(+5.41%)
Nov 01, 2006
13.25
15.12
12.00
14.61
845,050
+0.82(+5.95%)
Oct 31, 2006
13.65
13.79
13.39
13.79
158,597
+0.26(+1.92%)
Oct 30, 2006
13.82
14.00
13.50
13.53
146,671
-0.15(-1.13%)
Oct 27, 2006
13.85
14.09
13.61
13.68
236,668
-0.05(-0.33%)
Oct 26, 2006
13.81
13.95
13.65
13.73
54,447
+0.03(+0.22%)
Oct 25, 2006
14.01
14.08
13.54
13.70
86,577
-0.27(-1.93%)
Oct 24, 2006
13.25
14.03
12.98
13.97
236,308
+0.67(+5.04%)
Oct 23, 2006
13.90
13.90
13.20
13.30
108,677
-0.45(-3.27%)
Oct 20, 2006
13.41
14.23
13.36
13.75
163,977
+0.38(+2.84%)
Oct 19, 2006
13.21
13.50
13.09
13.37
47,563
+0.12(+0.91%)
Oct 18, 2006
13.21
13.57
13.09
13.25
70,452
+0.09(+0.68%)
Oct 17, 2006
13.73
13.84
12.81
13.16
250,636
-0.47(-3.45%)
Oct 16, 2006
13.88
14.30
13.54
13.63
143,118
-0.21(-1.52%)
Oct 13, 2006
13.01
14.20
13.01
13.84
249,918
+0.83(+6.38%)
Oct 12, 2006
12.90
13.04
12.68
13.01
49,487
+0.33(+2.60%)
Oct 11, 2006
12.98
13.00
12.59
12.68
62,333
-0.28(-2.12%)
Oct 10, 2006
12.72
13.00
12.35
12.96
66,920
+0.20(+1.53%)
Oct 09, 2006
12.89
12.90
12.38
12.76
88,106
-0.17(-1.31%)
Oct 06, 2006
13.10
13.14
12.85
12.93
41,815
-0.13(-1.00%)
Oct 05, 2006
12.81
13.19
12.81
13.06
103,330
+0.15(+1.16%)
Oct 04, 2006
13.05
13.11
12.60
12.91
112,185
-0.14(-1.07%)
Oct 03, 2006
12.09
13.33
12.04
13.05
268,057
+0.84(+6.88%)
Oct 02, 2006
12.55
12.63
12.21
12.21
133,040
-0.41(-3.25%)
Sep 29, 2006
12.45
12.89
12.25
12.62
155,906
+0.13(+1.04%)
Sep 28, 2006
12.49
12.59
12.21
12.49
97,526
+0.14(+1.13%)
Sep 27, 2006
12.40
12.54
11.88
12.35
167,225
-0.09(-0.72%)
Sep 26, 2006
11.78
12.58
11.23
12.44
277,264
+0.57(+4.80%)
Sep 25, 2006
12.52
12.65
11.65
11.87
392,623
-0.92(-7.19%)
Sep 22, 2006
12.63
12.90
12.41
12.79
136,761
+0.12(+0.95%)
Sep 21, 2006
11.91
13.02
11.81
12.67
529,019
+0.67(+5.58%)
Sep 20, 2006
12.72
12.83
11.87
12.00
304,863
-0.75(-5.88%)
Sep 19, 2006
12.84
13.09
12.45
12.75
286,995
-0.09(-0.66%)
Sep 18, 2006
13.30
13.37
12.74
12.84
211,986
-0.62(-4.64%)
Sep 15, 2006
13.48
13.61
12.93
13.46
175,804
-0.06(-0.44%)
Sep 14, 2006
14.05
14.05
13.09
13.52
247,237
-0.43(-3.08%)
Sep 13, 2006
14.17
14.51
13.57
13.95
232,103
-0.19(-1.31%)
Sep 12, 2006
14.07
14.48
13.79
14.14
251,168
+0.12(+0.83%)
Sep 11, 2006
13.56
14.10
13.14
14.02
311,060
+0.58(+4.32%)
Sep 08, 2006
13.63
13.75
13.11
13.44
173,938
-0.15(-1.10%)
Sep 07, 2006
13.20
13.75
12.86
13.59
230,300
+0.35(+2.64%)
Sep 06, 2006
13.77
13.91
12.79
13.24
638,679
-0.58(-4.20%)
Sep 05, 2006
14.16
14.72
13.45
13.82
500,954
-0.59(-4.09%)
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
.