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 30, 2016
18.16
18.16
18.16
0
-0.03(-0.16%)
Dec 29, 2016
18.29
18.57
18.12
18.19
231,467
-0.02(-0.11%)
Dec 28, 2016
18.78
18.84
18.11
18.21
400,298
-0.48(-2.57%)
Dec 27, 2016
18.48
18.89
18.48
18.69
184,902
+0.18(+0.97%)
Dec 23, 2016
18.51
18.51
18.51
0
+0.24(+1.31%)
Dec 22, 2016
18.67
18.68
18.15
18.27
247,740
-0.31(-1.67%)
Dec 21, 2016
18.56
18.77
18.53
18.58
387,222
-0.04(-0.21%)
Dec 20, 2016
18.41
18.76
18.22
18.62
566,113
+0.29(+1.58%)
Dec 19, 2016
18.36
18.63
18.08
18.33
558,936
+0.06(+0.33%)
Dec 16, 2016
18.95
18.95
18.19
18.27
2,728,628
-0.72(-3.79%)
Dec 15, 2016
18.18
18.99
18.07
18.99
614,345
+0.91(+5.03%)
Dec 14, 2016
18.58
18.59
18.03
18.08
477,838
-0.47(-2.53%)
Dec 13, 2016
18.60
18.84
18.44
18.55
454,205
-0.03(-0.16%)
Dec 12, 2016
18.64
18.64
18.27
18.58
559,163
-0.09(-0.48%)
Dec 09, 2016
18.77
18.89
18.49
18.67
595,515
-0.10(-0.53%)
Dec 08, 2016
18.29
18.83
18.05
18.77
642,998
+0.45(+2.46%)
Dec 07, 2016
18.02
18.45
17.71
18.32
416,111
+0.22(+1.22%)
Dec 06, 2016
18.08
18.27
17.82
18.10
356,825
+0.11(+0.61%)
Dec 05, 2016
18.02
18.38
17.90
17.99
582,574
+0.17(+0.95%)
Dec 02, 2016
17.70
18.04
17.50
17.82
495,918
+0.05(+0.28%)
Dec 01, 2016
18.36
18.50
17.57
17.77
625,771
-0.55(-3.00%)
Nov 30, 2016
18.68
18.72
18.14
18.32
752,203
-0.16(-0.87%)
Nov 29, 2016
18.60
18.75
18.30
18.48
636,424
-0.17(-0.91%)
Nov 28, 2016
18.48
18.74
18.31
18.65
406,276
+0.07(+0.38%)
Nov 25, 2016
18.76
18.77
18.53
18.58
154,925
-0.11(-0.59%)
Nov 23, 2016
18.69
18.69
18.69
0
+0.05(+0.27%)
Nov 22, 2016
18.51
18.67
18.10
18.64
577,126
+0.25(+1.36%)
Nov 21, 2016
18.16
18.59
18.04
18.39
396,080
+0.19(+1.04%)
Nov 18, 2016
17.99
18.25
17.79
18.20
577,243
+0.24(+1.34%)
Nov 17, 2016
17.40
18.06
17.40
17.96
872,329
+0.57(+3.28%)
Nov 16, 2016
17.09
17.68
16.93
17.39
691,993
+0.27(+1.58%)
Nov 15, 2016
16.51
17.30
16.25
17.12
1,037,684
+0.63(+3.82%)
Nov 14, 2016
16.70
16.78
16.38
16.49
913,979
-0.05(-0.30%)
Nov 11, 2016
16.62
16.87
15.94
16.54
1,216,021
+0.36(+2.22%)
Nov 10, 2016
17.00
17.34
16.05
16.18
2,804,576
-0.62(-3.69%)
Nov 09, 2016
20.28
21.31
16.07
16.80
4,469,414
-4.61(-21.53%)
Nov 08, 2016
21.34
21.54
20.92
21.41
643,224
-0.11(-0.51%)
Nov 07, 2016
21.49
21.83
21.32
21.52
483,460
+0.42(+1.99%)
Nov 04, 2016
20.75
21.43
20.66
21.10
471,841
+0.23(+1.10%)
Nov 03, 2016
20.84
21.14
20.79
20.87
597,418
+0.03(+0.14%)
Nov 02, 2016
20.61
21.05
20.57
20.84
583,739
+0.18(+0.87%)
Nov 01, 2016
21.08
21.28
20.51
20.66
348,673
-0.41(-1.95%)
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%)
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
.