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 29, 2008
28.89
29.02
26.97
27.36
782,314
-1.94(-6.62%)
Feb 28, 2008
29.45
29.47
27.35
29.30
489,472
-0.27(-0.91%)
Feb 27, 2008
29.51
30.36
29.29
29.57
131,969
+0.17(+0.58%)
Feb 26, 2008
29.73
30.21
29.26
29.40
145,704
-0.59(-1.97%)
Feb 25, 2008
28.03
30.46
28.03
29.99
262,800
+1.91(+6.80%)
Feb 22, 2008
28.73
28.91
27.95
28.08
239,459
-0.73(-2.53%)
Feb 21, 2008
29.31
29.49
28.56
28.81
179,443
-0.39(-1.34%)
Feb 20, 2008
30.24
30.24
28.96
29.20
244,691
-1.31(-4.29%)
Feb 19, 2008
30.40
31.07
30.12
30.51
123,336
+0.35(+1.16%)
Feb 18, 2008
30.88
31.17
29.80
30.16
170,239
+0.00(+0.00%)
Feb 15, 2008
30.88
31.17
29.80
30.16
170,239
-0.86(-2.77%)
Feb 14, 2008
30.81
31.09
30.35
31.02
202,695
+0.41(+1.34%)
Feb 13, 2008
31.52
31.52
30.00
30.61
303,339
-0.54(-1.73%)
Feb 12, 2008
30.94
31.33
30.50
31.15
167,090
+0.20(+0.65%)
Feb 11, 2008
29.75
30.97
28.95
30.95
272,253
+0.02(+0.06%)
Feb 08, 2008
30.54
31.45
30.26
30.93
120,424
+0.01(+0.03%)
Feb 07, 2008
29.80
31.15
29.41
30.92
193,525
+0.89(+2.96%)
Feb 06, 2008
31.62
31.83
30.00
30.03
256,837
-0.92(-2.97%)
Feb 05, 2008
30.59
31.50
30.34
30.95
170,864
-0.01(-0.03%)
Feb 04, 2008
31.36
31.53
30.63
30.96
217,684
-0.55(-1.75%)
Feb 01, 2008
31.93
31.99
30.89
31.51
292,867
-0.09(-0.28%)
Jan 31, 2008
31.00
31.85
30.95
31.60
357,090
+0.04(+0.13%)
Jan 30, 2008
31.80
32.47
31.01
31.56
207,764
-0.54(-1.68%)
Jan 29, 2008
31.88
32.18
31.50
32.10
188,319
+0.48(+1.52%)
Jan 28, 2008
32.19
32.22
31.01
31.62
302,631
-0.60(-1.86%)
Jan 25, 2008
32.21
32.48
31.94
32.22
292,549
+0.12(+0.37%)
Jan 24, 2008
32.81
33.15
32.00
32.10
261,759
-0.59(-1.80%)
Jan 23, 2008
33.11
33.99
31.64
32.69
648,877
-1.71(-4.97%)
Jan 22, 2008
33.55
35.68
32.93
34.40
2,112,305
-0.76(-2.16%)
Jan 21, 2008
35.87
36.20
33.80
35.16
867,700
+0.00(+0.00%)
Jan 18, 2008
35.87
36.20
33.80
35.16
867,700
-0.61(-1.71%)
Jan 17, 2008
36.22
37.09
34.98
35.77
962,327
+0.94(+2.70%)
Jan 16, 2008
33.51
35.33
33.51
34.83
239,703
+1.28(+3.82%)
Jan 15, 2008
33.54
33.78
32.78
33.55
349,654
-0.75(-2.19%)
Jan 14, 2008
34.55
35.42
33.73
34.30
462,437
+0.41(+1.21%)
Jan 11, 2008
33.00
34.08
32.32
33.89
198,910
+0.50(+1.50%)
Jan 10, 2008
32.34
33.74
31.77
33.39
175,390
+0.36(+1.09%)
Jan 09, 2008
31.71
33.27
31.35
33.03
153,677
+0.98(+3.06%)
Jan 08, 2008
33.09
34.74
32.00
32.05
318,338
-1.29(-3.87%)
Jan 07, 2008
32.96
33.39
31.51
33.34
261,596
+0.27(+0.82%)
Jan 04, 2008
32.04
33.54
32.02
33.07
279,268
+0.53(+1.63%)
Jan 03, 2008
31.15
32.62
31.12
32.54
296,640
+1.18(+3.76%)
Jan 02, 2008
33.61
33.63
30.96
31.36
234,056
-1.85(-5.57%)
Jan 01, 2008
32.81
34.21
32.68
33.21
160,220
+0.00(+0.00%)
Dec 31, 2007
32.81
34.21
32.68
33.21
160,220
+0.40(+1.22%)
Dec 28, 2007
32.87
33.64
32.53
32.81
72,894
-0.09(-0.27%)
Dec 27, 2007
33.67
33.67
32.70
32.90
122,140
-0.99(-2.92%)
Dec 26, 2007
33.79
33.99
33.17
33.89
142,055
-0.19(-0.56%)
Dec 24, 2007
33.78
34.22
32.98
34.08
90,471
+0.61(+1.82%)
Dec 21, 2007
31.37
33.70
31.34
33.47
380,652
+2.61(+8.46%)
Dec 20, 2007
30.79
31.00
29.93
30.86
220,188
+0.01(+0.03%)
Dec 19, 2007
30.00
31.75
29.60
30.85
712,353
+1.03(+3.45%)
Dec 18, 2007
26.23
29.93
25.91
29.82
567,681
+4.02(+15.58%)
Dec 17, 2007
27.65
27.99
25.79
25.80
288,993
-2.13(-7.63%)
Dec 14, 2007
27.96
28.54
27.15
27.93
206,829
-0.11(-0.39%)
Dec 13, 2007
28.28
28.58
27.31
28.04
157,411
-0.23(-0.81%)
Dec 12, 2007
29.15
29.75
27.68
28.27
210,906
-0.53(-1.84%)
Dec 11, 2007
29.95
30.20
28.68
28.80
108,253
-1.04(-3.49%)
Dec 10, 2007
29.89
30.13
29.24
29.84
232,773
-0.30(-1.00%)
Dec 07, 2007
30.85
31.05
30.01
30.14
89,815
-0.82(-2.65%)
Dec 06, 2007
30.04
30.97
30.04
30.96
156,944
+1.03(+3.44%)
Dec 05, 2007
30.00
30.49
29.81
29.93
272,139
+0.04(+0.13%)
Dec 04, 2007
30.10
30.48
29.69
29.89
129,475
-0.37(-1.22%)
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
.