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 (%)
Feb 28, 2006
8.400
8.650
8.160
8.600
183,055
+0.20(+2.38%)
Feb 27, 2006
8.300
8.490
8.250
8.400
42,886
+0.01(+0.10%)
Feb 24, 2006
8.370
8.450
8.290
8.392
19,528
-0.06(-0.69%)
Feb 23, 2006
8.370
8.450
8.250
8.450
38,747
+0.10(+1.20%)
Feb 22, 2006
8.340
8.480
8.300
8.350
48,511
+0.09(+1.09%)
Feb 21, 2006
8.460
8.480
8.200
8.260
300,387
-0.15(-1.78%)
Feb 17, 2006
8.430
8.540
8.410
8.410
45,554
-0.14(-1.64%)
Feb 16, 2006
8.600
8.600
8.450
8.550
213,100
-0.09(-1.04%)
Feb 15, 2006
8.380
8.690
8.324
8.640
127,273
+0.24(+2.86%)
Feb 14, 2006
8.280
8.440
8.120
8.400
50,545
+0.03(+0.36%)
Feb 13, 2006
8.080
8.370
7.980
8.370
39,007
+0.26(+3.21%)
Feb 10, 2006
8.150
8.225
7.980
8.110
52,371
-0.08(-1.00%)
Feb 09, 2006
8.330
8.340
8.150
8.192
16,330
-0.04(-0.46%)
Feb 08, 2006
8.140
8.340
8.140
8.230
136,723
+0.05(+0.61%)
Feb 07, 2006
8.240
8.360
8.180
8.180
153,632
-0.02(-0.24%)
Feb 06, 2006
7.950
8.240
7.950
8.200
574,908
+0.23(+2.89%)
Feb 03, 2006
8.020
8.070
7.900
7.970
243,849
-0.09(-1.12%)
Feb 02, 2006
8.180
8.330
7.910
8.060
145,725
-0.09(-1.10%)
Feb 01, 2006
8.160
8.250
8.080
8.150
60,558
-0.10(-1.21%)
Jan 31, 2006
8.050
8.470
8.050
8.250
85,159
+0.16(+1.98%)
Jan 30, 2006
8.270
8.320
8.010
8.090
125,369
-0.21(-2.53%)
Jan 27, 2006
8.050
8.300
8.050
8.300
36,360
+0.29(+3.62%)
Jan 26, 2006
8.000
8.050
7.890
8.010
56,534
+0.04(+0.45%)
Jan 25, 2006
7.660
7.990
7.660
7.974
106,741
+0.32(+4.24%)
Jan 24, 2006
7.450
7.650
7.400
7.650
67,141
+0.19(+2.55%)
Jan 23, 2006
7.360
7.590
7.360
7.460
33,703
+0.05(+0.67%)
Jan 20, 2006
7.450
7.620
7.380
7.410
117,352
+0.01(+0.14%)
Jan 19, 2006
7.650
7.650
7.400
7.400
33,946
-0.25(-3.27%)
Jan 18, 2006
7.650
7.650
7.560
7.650
38,592
-0.08(-1.03%)
Jan 17, 2006
7.670
7.780
7.600
7.730
31,961
-0.02(-0.26%)
Jan 13, 2006
7.500
7.750
7.480
7.750
54,776
+0.25(+3.33%)
Jan 12, 2006
7.450
7.500
7.350
7.500
46,800
+0.05(+0.67%)
Jan 11, 2006
7.510
7.510
7.400
7.450
38,991
-0.04(-0.53%)
Jan 10, 2006
7.490
7.580
7.490
7.490
24,914
+0.01(+0.13%)
Jan 09, 2006
7.680
7.680
7.450
7.480
30,815
-0.14(-1.84%)
Jan 06, 2006
7.720
7.850
7.580
7.620
19,410
-0.10(-1.30%)
Jan 05, 2006
7.400
7.720
7.400
7.720
14,239
+0.14(+1.85%)
Jan 04, 2006
7.300
7.700
7.250
7.580
51,325
+0.24(+3.27%)
Jan 03, 2006
7.600
7.600
7.160
7.340
94,216
-0.31(-4.05%)
Dec 30, 2005
7.680
7.680
7.510
7.650
16,020
+0.12(+1.59%)
Dec 29, 2005
7.540
7.740
7.350
7.530
32,325
-0.14(-1.83%)
Dec 28, 2005
7.660
7.750
7.650
7.670
18,900
-0.04(-0.52%)
Dec 27, 2005
7.650
7.800
7.650
7.710
19,000
-0.07(-0.90%)
Dec 23, 2005
7.780
7.795
7.740
7.780
9,029
+0.04(+0.52%)
Dec 22, 2005
7.650
7.740
7.650
7.740
110,715
+0.05(+0.65%)
Dec 21, 2005
7.697
7.708
7.680
7.690
26,452
+0.01(+0.13%)
Dec 20, 2005
7.650
7.746
7.650
7.680
24,401
-0.09(-1.16%)
Dec 19, 2005
7.800
7.840
7.690
7.770
128,982
-0.06(-0.77%)
Dec 16, 2005
7.606
7.830
7.606
7.830
32,419
+0.18(+2.35%)
Dec 15, 2005
7.745
7.750
7.520
7.650
38,368
-0.10(-1.29%)
Dec 14, 2005
7.700
7.840
7.660
7.750
29,202
+0.05(+0.65%)
Dec 13, 2005
7.750
7.750
7.540
7.700
28,582
-0.03(-0.39%)
Dec 12, 2005
7.680
7.800
7.650
7.730
7,308
+0.00(+0.00%)
Dec 09, 2005
7.660
7.820
7.650
7.730
4,402
-0.03(-0.39%)
Dec 08, 2005
7.800
7.800
7.730
7.760
8,442
-0.09(-1.15%)
Dec 07, 2005
7.810
7.990
7.630
7.850
94,655
+0.19(+2.48%)
Dec 06, 2005
7.650
7.750
7.620
7.660
35,792
+0.04(+0.52%)
Dec 05, 2005
7.770
7.770
7.570
7.620
35,661
+0.02(+0.26%)
Dec 02, 2005
7.630
7.770
7.560
7.600
30,306
+0.02(+0.26%)
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
.