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 (%)
Mar 31, 2003
2.140
2.240
2.100
2.240
80,480
+0.09(+4.19%)
Mar 28, 2003
2.000
2.150
2.000
2.150
2,770,000
+0.17(+8.59%)
Mar 27, 2003
2.360
2.360
1.970
1.980
106,900
-0.36(-15.38%)
Mar 26, 2003
2.550
2.649
2.190
2.340
108,000
-0.34(-12.69%)
Mar 25, 2003
2.620
2.680
2.580
2.680
12,300
-0.02(-0.74%)
Mar 24, 2003
2.600
2.700
2.590
2.700
19,100
+0.00(+0.00%)
Mar 21, 2003
2.680
2.780
2.600
2.700
18,000
-0.08(-2.88%)
Mar 20, 2003
2.720
2.780
2.700
2.780
3,600
-0.01(-0.36%)
Mar 19, 2003
2.790
2.790
2.790
2.790
0
+0.00(+0.00%)
Mar 18, 2003
2.710
2.790
2.710
2.790
1,900
-0.01(-0.36%)
Mar 17, 2003
2.720
2.800
2.700
2.800
6,951
+0.01(+0.36%)
Mar 14, 2003
2.760
2.800
2.760
2.790
2,300
-0.01(-0.36%)
Mar 13, 2003
2.750
2.800
2.750
2.800
9,600
+0.01(+0.36%)
Mar 12, 2003
2.770
2.800
2.660
2.790
22,400
-0.01(-0.36%)
Mar 11, 2003
2.770
2.850
2.770
2.800
15,300
+0.00(+0.00%)
Mar 10, 2003
2.770
2.800
2.770
2.800
2,200
-0.05(-1.75%)
Mar 07, 2003
2.860
3.000
2.770
2.850
32,800
-0.11(-3.72%)
Mar 06, 2003
2.880
2.960
2.880
2.960
13,400
+0.05(+1.72%)
Mar 05, 2003
2.960
2.990
2.840
2.910
17,300
-0.02(-0.68%)
Mar 04, 2003
2.820
2.990
2.820
2.930
38,000
+0.06(+2.09%)
Mar 03, 2003
2.990
3.000
2.780
2.870
32,600
-0.14(-4.65%)
Feb 28, 2003
2.780
3.010
2.780
3.010
41,900
+0.10(+3.44%)
Feb 27, 2003
2.900
2.940
2.760
2.910
60,700
-0.04(-1.36%)
Feb 26, 2003
2.960
3.080
2.770
2.950
59,700
-0.05(-1.67%)
Feb 25, 2003
3.150
3.150
2.850
3.000
42,100
+0.11(+3.81%)
Feb 24, 2003
2.790
2.890
2.740
2.890
6,100
+0.11(+3.96%)
Feb 21, 2003
2.700
2.850
2.700
2.780
43,500
+0.01(+0.36%)
Feb 20, 2003
2.700
2.850
2.700
2.770
28,600
+0.07(+2.59%)
Feb 19, 2003
2.630
2.780
2.630
2.700
28,700
+0.01(+0.37%)
Feb 18, 2003
2.610
2.720
2.600
2.690
16,700
-0.18(-6.27%)
Feb 14, 2003
2.720
2.880
2.720
2.870
13,700
+0.01(+0.38%)
Feb 13, 2003
2.760
2.860
2.630
2.859
37,400
+0.04(+1.38%)
Feb 12, 2003
2.850
2.880
2.810
2.820
13,900
-0.08(-2.76%)
Feb 11, 2003
2.960
3.000
2.840
2.900
12,500
-0.10(-3.33%)
Feb 10, 2003
3.020
3.020
2.960
3.000
6,400
-0.09(-2.91%)
Feb 07, 2003
3.030
3.100
3.030
3.090
13,100
+0.01(+0.32%)
Feb 06, 2003
3.090
3.090
3.000
3.080
25,600
+0.00(+0.00%)
Feb 05, 2003
2.970
3.080
2.970
3.080
45,900
+0.04(+1.32%)
Feb 04, 2003
2.950
3.040
2.910
3.040
61,900
-0.04(-1.30%)
Feb 03, 2003
2.900
3.080
2.560
3.080
347,600
-0.42(-12.00%)
Jan 31, 2003
3.510
3.650
2.900
3.500
296,400
-0.09(-2.51%)
Jan 30, 2003
3.600
3.640
3.550
3.590
7,685
-0.01(-0.28%)
Jan 29, 2003
3.600
3.630
3.500
3.600
11,600
-0.01(-0.28%)
Jan 28, 2003
3.610
3.670
3.600
3.610
21,600
-0.01(-0.28%)
Jan 27, 2003
3.580
3.690
3.520
3.620
55,900
-0.03(-0.79%)
Jan 24, 2003
3.640
3.649
3.580
3.649
29,700
-0.02(-0.57%)
Jan 23, 2003
3.720
3.720
3.640
3.670
52,000
-0.02(-0.54%)
Jan 22, 2003
3.680
3.690
3.590
3.690
23,200
+0.00(+0.00%)
Jan 21, 2003
3.640
3.750
3.640
3.690
14,200
+0.00(+0.00%)
Jan 17, 2003
3.760
3.770
3.680
3.690
9,800
-0.03(-0.81%)
Jan 16, 2003
3.700
3.800
3.680
3.720
35,600
-0.05(-1.33%)
Jan 15, 2003
3.780
3.780
3.710
3.770
9,700
-0.02(-0.53%)
Jan 14, 2003
3.700
3.790
3.700
3.790
41,800
+0.03(+0.80%)
Jan 13, 2003
3.630
3.790
3.630
3.760
102,600
+0.09(+2.45%)
Jan 10, 2003
3.650
3.740
3.640
3.670
94,100
+0.01(+0.27%)
Jan 09, 2003
3.620
3.660
3.620
3.660
28,700
+0.01(+0.27%)
Jan 08, 2003
3.510
3.650
3.500
3.650
33,800
+0.00(+0.00%)
Jan 07, 2003
3.410
3.700
3.410
3.650
62,000
-0.02(-0.52%)
Jan 06, 2003
3.649
3.700
3.600
3.669
42,000
+0.02(+0.52%)
Jan 03, 2003
3.550
3.700
3.550
3.650
277,600
+0.00(+0.00%)
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
.