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, 2005
7.420
7.540
7.260
7.400
172,884
-0.20(-2.63%)
Mar 30, 2005
7.750
7.760
7.410
7.600
76,379
-0.21(-2.63%)
Mar 29, 2005
8.099
8.161
7.500
7.805
58,382
-0.27(-3.28%)
Mar 28, 2005
8.500
8.500
7.870
8.070
79,152
-0.38(-4.50%)
Mar 24, 2005
8.210
8.450
8.210
8.450
16,331
+0.13(+1.56%)
Mar 23, 2005
8.250
8.400
8.250
8.320
8,144
+0.02(+0.24%)
Mar 22, 2005
8.500
8.500
8.080
8.300
5,140
-0.08(-0.95%)
Mar 21, 2005
8.230
8.500
8.230
8.380
15,740
+0.01(+0.12%)
Mar 18, 2005
8.500
8.569
8.230
8.370
15,734
-0.07(-0.83%)
Mar 17, 2005
8.700
8.700
8.360
8.440
22,590
-0.11(-1.29%)
Mar 16, 2005
8.420
8.700
8.420
8.550
78,924
+0.00(+0.00%)
Mar 15, 2005
8.500
8.630
8.430
8.550
25,440
-0.09(-1.04%)
Mar 14, 2005
8.550
8.640
8.250
8.640
47,130
+0.25(+2.98%)
Mar 11, 2005
8.200
8.390
8.100
8.390
53,375
+0.13(+1.57%)
Mar 10, 2005
8.500
8.520
8.110
8.260
65,898
-0.34(-3.95%)
Mar 09, 2005
8.710
8.720
8.380
8.600
85,204
+0.00(+0.00%)
Mar 08, 2005
8.350
8.600
8.270
8.600
364,399
+0.33(+3.99%)
Mar 07, 2005
7.940
8.420
7.880
8.270
221,084
+0.29(+3.63%)
Mar 04, 2005
7.990
8.110
7.900
7.980
74,885
+0.03(+0.38%)
Mar 03, 2005
7.850
7.990
7.810
7.950
12,296
+0.14(+1.79%)
Mar 02, 2005
7.650
7.970
7.650
7.810
62,599
+0.26(+3.44%)
Mar 01, 2005
7.480
7.650
7.310
7.550
24,472
+0.21(+2.86%)
Feb 28, 2005
7.600
7.600
7.150
7.340
20,050
-0.27(-3.55%)
Feb 25, 2005
7.630
7.720
7.550
7.610
11,400
-0.19(-2.44%)
Feb 24, 2005
7.750
7.850
7.750
7.800
6,000
+0.01(+0.13%)
Feb 23, 2005
7.900
7.940
7.790
7.790
21,290
-0.11(-1.39%)
Feb 22, 2005
8.070
8.070
7.800
7.900
20,717
+0.02(+0.25%)
Feb 18, 2005
7.820
7.988
7.820
7.880
24,920
-0.03(-0.38%)
Feb 17, 2005
7.920
7.980
7.830
7.910
24,284
-0.04(-0.50%)
Feb 16, 2005
7.910
8.014
7.880
7.950
10,062
-0.05(-0.62%)
Feb 15, 2005
8.060
8.100
7.950
8.000
17,302
-0.07(-0.87%)
Feb 14, 2005
8.050
8.070
8.000
8.070
11,560
+0.07(+0.88%)
Feb 11, 2005
8.100
8.100
7.950
8.000
52,360
+0.04(+0.50%)
Feb 10, 2005
7.900
7.960
7.900
7.960
37,146
+0.05(+0.63%)
Feb 09, 2005
8.050
8.050
7.900
7.910
11,225
+0.01(+0.13%)
Feb 08, 2005
7.800
8.000
7.800
7.900
22,372
-0.09(-1.13%)
Feb 07, 2005
8.030
8.200
7.800
7.990
32,789
-0.21(-2.56%)
Feb 04, 2005
8.130
8.200
8.010
8.200
40,886
+0.20(+2.50%)
Feb 03, 2005
8.000
8.060
7.880
8.000
16,230
-0.02(-0.25%)
Feb 02, 2005
7.920
8.180
7.810
8.020
32,287
+0.00(+0.00%)
Feb 01, 2005
7.850
8.200
7.800
8.020
85,369
+0.22(+2.82%)
Jan 31, 2005
7.230
7.820
7.230
7.800
33,573
+0.56(+7.73%)
Jan 28, 2005
7.000
7.240
7.000
7.240
6,847
+0.18(+2.55%)
Jan 27, 2005
7.410
7.450
6.560
7.060
97,924
-0.36(-4.85%)
Jan 26, 2005
7.460
7.500
7.420
7.420
23,024
-0.17(-2.24%)
Jan 25, 2005
7.660
7.670
7.450
7.590
18,926
-0.06(-0.78%)
Jan 24, 2005
7.770
7.820
7.520
7.650
27,776
-0.22(-2.80%)
Jan 21, 2005
7.900
7.920
7.700
7.870
8,603
-0.04(-0.44%)
Jan 20, 2005
7.900
8.160
7.660
7.905
22,027
-0.19(-2.41%)
Jan 19, 2005
8.060
8.250
7.972
8.100
101,746
+0.07(+0.87%)
Jan 18, 2005
7.600
8.060
7.510
8.030
88,179
+0.17(+2.16%)
Jan 14, 2005
7.800
7.990
7.800
7.860
45,444
-0.04(-0.51%)
Jan 13, 2005
7.800
8.030
7.800
7.900
24,565
+0.02(+0.25%)
Jan 12, 2005
7.820
7.900
7.810
7.880
12,835
+0.00(+0.00%)
Jan 11, 2005
7.865
8.030
7.810
7.880
20,600
-0.12(-1.50%)
Jan 10, 2005
7.850
8.090
7.800
8.000
20,930
+0.00(+0.00%)
Jan 07, 2005
8.190
8.190
7.800
8.000
43,703
-0.08(-0.99%)
Jan 06, 2005
8.170
8.250
7.800
8.080
47,478
+0.08(+1.00%)
Jan 05, 2005
8.100
8.230
7.710
8.000
61,701
-0.21(-2.56%)
Jan 04, 2005
8.400
8.400
8.100
8.210
56,150
-0.19(-2.26%)
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
.