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, 2016
12.94
13.43
12.94
13.17
1,156,534
+0.18(+1.39%)
Feb 26, 2016
12.43
13.61
12.00
12.99
2,703,870
+1.19(+10.08%)
Feb 25, 2016
12.17
12.17
11.62
11.80
780,692
-0.36(-2.96%)
Feb 24, 2016
11.82
12.16
11.32
12.16
406,050
+0.21(+1.76%)
Feb 23, 2016
11.75
12.25
11.71
11.95
793,981
+0.12(+1.01%)
Feb 22, 2016
11.61
11.85
11.48
11.83
718,882
+0.31(+2.69%)
Feb 19, 2016
11.55
11.66
11.40
11.52
423,668
-0.09(-0.78%)
Feb 18, 2016
11.58
11.78
11.46
11.61
433,135
+0.08(+0.69%)
Feb 17, 2016
11.57
11.95
11.47
11.53
532,595
+0.07(+0.61%)
Feb 16, 2016
10.95
11.49
10.86
11.46
588,913
+0.64(+5.91%)
Feb 12, 2016
10.35
10.82
10.82
10.82
356,100
+0.60(+5.87%)
Feb 11, 2016
10.21
10.41
10.16
10.22
572,294
-0.18(-1.73%)
Feb 10, 2016
10.81
10.87
10.37
10.40
525,328
-0.34(-3.17%)
Feb 09, 2016
10.57
10.95
10.45
10.74
823,210
+0.04(+0.37%)
Feb 08, 2016
11.30
11.33
10.58
10.70
755,789
-0.69(-6.06%)
Feb 05, 2016
11.90
11.90
11.35
11.39
665,894
-0.54(-4.53%)
Feb 04, 2016
11.84
12.04
11.78
11.93
562,036
+0.08(+0.68%)
Feb 03, 2016
12.10
12.20
11.66
11.85
501,966
-0.11(-0.92%)
Feb 02, 2016
11.92
12.18
11.84
11.96
448,599
-0.09(-0.75%)
Feb 01, 2016
11.92
12.16
11.84
12.05
639,028
+0.00(+0.00%)
Jan 29, 2016
11.32
12.08
11.32
12.05
833,906
+0.80(+7.11%)
Jan 28, 2016
11.42
11.65
11.03
11.25
460,150
-0.08(-0.71%)
Jan 27, 2016
11.50
11.65
11.25
11.33
394,761
-0.23(-1.99%)
Jan 26, 2016
11.31
11.59
11.26
11.56
386,840
+0.31(+2.76%)
Jan 25, 2016
11.68
11.72
11.16
11.25
417,930
-0.46(-3.93%)
Jan 22, 2016
11.59
11.93
11.59
11.71
512,367
+0.27(+2.36%)
Jan 21, 2016
11.56
11.69
11.39
11.44
459,039
-0.10(-0.87%)
Jan 20, 2016
11.37
11.64
11.00
11.54
865,588
+0.06(+0.52%)
Jan 19, 2016
11.79
11.88
11.35
11.48
619,157
-0.21(-1.80%)
Jan 15, 2016
11.04
11.69
11.69
11.69
896,200
+0.36(+3.18%)
Jan 14, 2016
11.14
11.45
11.06
11.33
598,972
+0.22(+1.98%)
Jan 13, 2016
11.32
12.00
10.97
11.11
764,994
-0.18(-1.59%)
Jan 12, 2016
11.81
11.98
11.12
11.29
1,020,249
-0.44(-3.75%)
Jan 11, 2016
12.07
12.25
11.70
11.73
819,824
-0.30(-2.49%)
Jan 08, 2016
12.25
12.36
11.94
12.03
564,121
-0.21(-1.72%)
Jan 07, 2016
12.44
12.50
12.01
12.24
538,681
-0.38(-3.01%)
Jan 06, 2016
12.60
12.77
12.52
12.62
605,357
-0.12(-0.94%)
Jan 05, 2016
12.72
12.86
12.29
12.74
501,839
+0.03(+0.24%)
Jan 04, 2016
12.15
12.88
11.91
12.71
852,821
+0.37(+3.00%)
Dec 31, 2015
12.66
12.34
12.34
12.34
592,400
-0.35(-2.72%)
Dec 30, 2015
13.02
13.19
12.67
12.69
527,521
-0.37(-2.80%)
Dec 29, 2015
12.76
13.06
12.67
13.05
616,510
+0.34(+2.68%)
Dec 28, 2015
12.76
12.77
12.39
12.71
558,286
-0.11(-0.86%)
Dec 24, 2015
12.75
12.82
12.82
12.82
179,100
+0.07(+0.55%)
Dec 23, 2015
12.75
12.86
12.66
12.75
539,506
+0.09(+0.71%)
Dec 22, 2015
12.57
12.74
12.40
12.66
466,555
+0.14(+1.12%)
Dec 21, 2015
12.54
12.62
12.26
12.52
575,893
+0.04(+0.32%)
Dec 18, 2015
12.45
12.70
12.29
12.48
2,141,737
-0.03(-0.24%)
Dec 17, 2015
12.77
12.81
12.49
12.51
417,876
-0.21(-1.65%)
Dec 16, 2015
12.64
12.80
12.51
12.72
898,633
+0.18(+1.44%)
Dec 15, 2015
12.52
12.68
12.45
12.54
613,464
+0.12(+0.97%)
Dec 14, 2015
12.28
12.59
12.28
12.42
799,137
+0.13(+1.06%)
Dec 11, 2015
12.61
12.68
11.97
12.29
872,465
-0.46(-3.61%)
Dec 10, 2015
12.77
12.97
12.70
12.75
855,402
-0.05(-0.39%)
Dec 09, 2015
12.67
12.91
12.60
12.80
993,702
+0.05(+0.39%)
Dec 08, 2015
12.51
12.76
11.89
12.75
989,297
+0.15(+1.19%)
Dec 07, 2015
12.55
12.80
12.33
12.60
728,032
+0.00(+0.00%)
Dec 04, 2015
12.57
12.65
12.29
12.60
676,510
+0.05(+0.40%)
Dec 03, 2015
12.76
13.09
12.49
12.55
1,163,685
-0.20(-1.57%)
Dec 02, 2015
12.93
13.02
12.67
12.75
971,287
-0.22(-1.70%)
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
.