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, 2019
34.45
34.92
34.10
34.46
1,147,245
-0.14(-0.40%)
Feb 27, 2019
34.25
35.08
34.25
34.60
848,439
+0.18(+0.52%)
Feb 26, 2019
34.75
35.11
34.37
34.42
1,631,783
-0.28(-0.81%)
Feb 25, 2019
35.72
35.81
34.49
34.70
818,381
-0.58(-1.64%)
Feb 22, 2019
33.00
35.36
32.74
35.28
1,870,700
+4.04(+12.93%)
Feb 21, 2019
31.62
31.62
30.45
31.24
585,388
-0.35(-1.11%)
Feb 20, 2019
31.02
32.15
30.70
31.59
819,611
+0.48(+1.54%)
Feb 19, 2019
32.24
32.39
30.97
31.11
807,534
-1.10(-3.42%)
Feb 15, 2019
31.42
32.23
31.36
32.21
448,800
+0.94(+3.01%)
Feb 14, 2019
30.76
31.45
30.76
31.27
441,403
+0.46(+1.49%)
Feb 13, 2019
31.62
31.89
30.73
30.81
815,160
-0.82(-2.59%)
Feb 12, 2019
31.57
31.73
31.42
31.63
414,484
+0.34(+1.09%)
Feb 11, 2019
30.83
31.38
30.60
31.29
457,101
+0.66(+2.15%)
Feb 08, 2019
30.20
30.72
30.09
30.63
323,300
+0.11(+0.36%)
Feb 07, 2019
30.45
30.84
30.34
30.52
374,192
-0.16(-0.52%)
Feb 06, 2019
30.70
30.79
30.43
30.68
376,183
-0.05(-0.16%)
Feb 05, 2019
30.39
30.92
30.35
30.73
372,430
+0.34(+1.12%)
Feb 04, 2019
29.77
30.48
29.51
30.39
416,709
+0.60(+2.01%)
Feb 01, 2019
30.00
30.33
29.60
29.79
993,800
-0.20(-0.67%)
Jan 31, 2019
29.11
30.06
29.06
29.99
587,718
+0.79(+2.71%)
Jan 30, 2019
28.61
29.25
28.18
29.20
461,156
+0.82(+2.89%)
Jan 29, 2019
29.31
29.36
28.33
28.38
341,442
-0.78(-2.67%)
Jan 28, 2019
29.31
29.66
29.11
29.16
307,633
-0.43(-1.45%)
Jan 25, 2019
29.53
29.95
29.42
29.59
438,800
+0.14(+0.48%)
Jan 24, 2019
28.64
29.50
28.64
29.45
583,676
+0.81(+2.83%)
Jan 23, 2019
28.88
29.02
28.32
28.64
538,940
-0.22(-0.76%)
Jan 22, 2019
29.42
29.52
28.64
28.86
342,965
-0.72(-2.43%)
Jan 18, 2019
29.51
29.77
29.17
29.58
597,300
+0.10(+0.34%)
Jan 17, 2019
28.78
29.54
28.75
29.48
607,312
+0.58(+2.01%)
Jan 16, 2019
28.88
29.23
28.71
28.90
315,874
+0.21(+0.73%)
Jan 15, 2019
28.36
29.16
28.33
28.69
434,251
+0.34(+1.20%)
Jan 14, 2019
28.69
28.75
28.16
28.35
492,651
-0.55(-1.90%)
Jan 11, 2019
29.73
29.99
28.83
28.90
514,200
-0.95(-3.18%)
Jan 10, 2019
30.15
30.87
29.65
29.85
481,114
-0.51(-1.68%)
Jan 09, 2019
29.76
30.76
29.76
30.36
948,743
+0.71(+2.39%)
Jan 08, 2019
29.60
30.38
29.21
29.65
678,429
+0.28(+0.95%)
Jan 07, 2019
28.30
29.55
28.30
29.37
731,443
+1.04(+3.67%)
Jan 04, 2019
27.91
28.50
27.88
28.33
571,800
+0.75(+2.72%)
Jan 03, 2019
28.35
28.69
27.54
27.58
593,225
-0.82(-2.89%)
Jan 02, 2019
27.89
28.60
27.30
28.40
708,645
+0.27(+0.96%)
Dec 31, 2018
28.49
29.35
27.77
28.13
474,900
-0.10(-0.35%)
Dec 28, 2018
28.17
28.82
27.82
28.23
396,400
+0.01(+0.04%)
Dec 27, 2018
27.59
28.23
26.84
28.22
659,527
+0.14(+0.50%)
Dec 26, 2018
26.50
28.14
26.21
28.08
483,430
+1.58(+5.96%)
Dec 24, 2018
27.12
27.66
26.46
26.50
481,500
-0.87(-3.18%)
Dec 21, 2018
28.16
28.59
27.28
27.37
2,698,900
-0.70(-2.49%)
Dec 20, 2018
29.06
29.52
27.26
28.07
1,023,535
-1.04(-3.57%)
Dec 19, 2018
29.58
30.28
28.84
29.11
538,051
-0.53(-1.79%)
Dec 18, 2018
29.81
30.51
29.41
29.64
638,157
+0.13(+0.44%)
Dec 17, 2018
31.52
31.52
29.30
29.51
1,257,467
-2.40(-7.52%)
Dec 14, 2018
33.86
34.33
31.74
31.91
782,900
-2.37(-6.91%)
Dec 13, 2018
35.28
35.56
34.28
34.28
640,230
-0.76(-2.17%)
Dec 12, 2018
34.93
35.69
34.61
35.04
429,745
+0.40(+1.15%)
Dec 11, 2018
34.36
34.82
34.00
34.64
422,090
+0.58(+1.70%)
Dec 10, 2018
33.88
34.57
33.56
34.06
784,343
+0.20(+0.59%)
Dec 07, 2018
34.60
34.84
33.55
33.86
815,400
-0.63(-1.83%)
Dec 06, 2018
34.02
34.62
33.33
34.49
949,954
+0.06(+0.17%)
Dec 04, 2018
35.00
35.68
34.36
34.43
712,500
-0.77(-2.19%)
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
.