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 (%)
Dec 31, 2002
3.310
3.640
3.310
3.600
49,300
+0.20(+5.88%)
Dec 30, 2002
3.550
3.600
3.120
3.400
33,700
-0.22(-6.08%)
Dec 27, 2002
3.560
3.630
3.560
3.620
31,400
-0.01(-0.28%)
Dec 26, 2002
3.580
3.650
3.570
3.630
70,800
+0.03(+0.83%)
Dec 24, 2002
3.580
3.600
3.580
3.600
1,400
-0.05(-1.34%)
Dec 23, 2002
3.450
3.650
3.340
3.649
24,100
+0.22(+6.38%)
Dec 20, 2002
3.450
3.490
3.340
3.430
23,700
-0.03(-0.87%)
Dec 19, 2002
3.400
3.460
3.350
3.460
18,900
+0.02(+0.58%)
Dec 18, 2002
3.320
3.450
3.320
3.440
21,100
+0.01(+0.29%)
Dec 17, 2002
3.320
3.530
3.300
3.430
45,900
+0.08(+2.39%)
Dec 16, 2002
3.400
3.400
3.320
3.350
9,000
-0.05(-1.47%)
Dec 13, 2002
3.330
3.440
3.330
3.400
1,900
-0.05(-1.45%)
Dec 12, 2002
3.280
3.450
3.200
3.450
38,900
+0.15(+4.55%)
Dec 11, 2002
3.300
3.310
3.000
3.300
23,200
-0.01(-0.30%)
Dec 10, 2002
3.460
3.460
3.300
3.310
63,000
-0.04(-1.19%)
Dec 09, 2002
3.450
3.550
3.350
3.350
24,100
-0.15(-4.29%)
Dec 06, 2002
3.600
3.600
3.500
3.500
26,400
-0.10(-2.78%)
Dec 05, 2002
3.510
3.600
3.250
3.600
38,600
+0.03(+0.84%)
Dec 04, 2002
3.550
3.600
3.500
3.570
36,400
-0.03(-0.83%)
Dec 03, 2002
3.570
3.600
3.570
3.600
18,400
-0.04(-1.10%)
Dec 02, 2002
3.590
3.750
3.560
3.640
15,800
+0.00(+0.00%)
Nov 29, 2002
3.590
3.660
3.590
3.640
36,900
+0.04(+1.11%)
Nov 27, 2002
3.750
3.750
3.600
3.600
700
-0.10(-2.70%)
Nov 26, 2002
3.500
3.730
3.500
3.700
19,000
-0.04(-1.07%)
Nov 25, 2002
3.700
3.740
3.500
3.740
33,400
-0.01(-0.27%)
Nov 22, 2002
3.670
3.750
3.650
3.750
6,000
+0.00(+0.00%)
Nov 21, 2002
3.600
3.750
3.600
3.750
26,000
+0.06(+1.63%)
Nov 20, 2002
3.600
3.713
3.600
3.690
8,400
+0.01(+0.27%)
Nov 19, 2002
3.650
3.690
3.650
3.680
3,000
-0.07(-1.87%)
Nov 18, 2002
3.770
3.780
3.600
3.750
22,400
-0.03(-0.79%)
Nov 15, 2002
3.650
3.780
3.650
3.780
41,600
+0.08(+2.16%)
Nov 14, 2002
3.730
3.750
3.650
3.700
36,900
-0.05(-1.33%)
Nov 13, 2002
3.720
3.750
3.650
3.750
102,100
+0.00(+0.00%)
Nov 12, 2002
3.720
3.750
3.690
3.750
24,200
+0.00(+0.00%)
Nov 11, 2002
3.720
3.750
3.630
3.750
5,100
+0.00(+0.00%)
Nov 08, 2002
3.700
3.750
3.680
3.750
8,600
+0.00(+0.00%)
Nov 07, 2002
3.680
3.800
3.680
3.750
32,200
+0.07(+1.90%)
Nov 06, 2002
3.650
3.690
3.650
3.680
17,800
+0.00(+0.00%)
Nov 05, 2002
3.650
3.700
3.600
3.680
46,400
-0.02(-0.54%)
Nov 04, 2002
3.700
3.710
3.650
3.700
6,000
+0.01(+0.27%)
Nov 01, 2002
3.690
3.700
3.680
3.690
2,000
-0.01(-0.27%)
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%)
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
.