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 30, 2007
22.51
22.71
21.68
21.90
229,031
-0.68(-3.01%)
Mar 29, 2007
22.51
22.78
22.40
22.58
106,315
+0.03(+0.13%)
Mar 28, 2007
22.84
22.84
22.27
22.55
221,049
-0.38(-1.66%)
Mar 27, 2007
22.50
22.93
22.37
22.93
181,843
+0.56(+2.50%)
Mar 26, 2007
22.83
22.93
22.30
22.37
268,092
-0.24(-1.06%)
Mar 23, 2007
22.65
22.97
22.41
22.61
173,399
-0.03(-0.13%)
Mar 22, 2007
22.25
22.65
22.09
22.64
162,189
+0.46(+2.07%)
Mar 21, 2007
21.50
22.41
21.50
22.18
133,869
+0.69(+3.21%)
Mar 20, 2007
21.13
21.65
21.11
21.49
137,676
+0.36(+1.70%)
Mar 19, 2007
20.53
21.60
20.51
21.13
250,192
+0.64(+3.12%)
Mar 16, 2007
19.61
20.50
19.60
20.49
312,468
+0.94(+4.81%)
Mar 15, 2007
19.59
19.80
19.41
19.55
254,432
-0.07(-0.36%)
Mar 14, 2007
19.35
19.93
19.12
19.62
175,888
+0.12(+0.62%)
Mar 13, 2007
19.53
20.45
19.50
19.50
329,193
-0.03(-0.15%)
Mar 12, 2007
19.52
19.68
19.24
19.53
300,384
+0.09(+0.46%)
Mar 09, 2007
18.99
19.82
18.99
19.44
500,142
+0.40(+2.10%)
Mar 08, 2007
18.88
19.41
18.74
19.04
297,644
+0.15(+0.79%)
Mar 07, 2007
19.13
19.35
18.80
18.89
254,857
-0.32(-1.67%)
Mar 06, 2007
19.25
19.50
18.89
19.21
441,898
-0.06(-0.32%)
Mar 05, 2007
18.95
19.58
18.80
19.27
584,563
-0.39(-1.97%)
Mar 02, 2007
19.30
19.72
19.30
19.66
316,670
+0.22(+1.13%)
Mar 01, 2007
19.45
19.63
17.95
19.44
488,364
-0.36(-1.82%)
Feb 28, 2007
19.60
21.38
19.50
19.80
306,215
-0.12(-0.60%)
Feb 27, 2007
20.42
21.50
19.41
19.92
473,539
-0.88(-4.23%)
Feb 26, 2007
21.00
21.22
20.74
20.80
177,109
-0.20(-0.95%)
Feb 23, 2007
22.00
22.00
20.79
21.00
444,735
-1.08(-4.89%)
Feb 22, 2007
22.68
22.90
21.95
22.08
410,738
-0.44(-1.95%)
Feb 21, 2007
21.69
22.99
21.66
22.52
372,942
+0.84(+3.87%)
Feb 20, 2007
21.41
21.77
21.29
21.68
86,432
+0.20(+0.93%)
Feb 16, 2007
21.10
21.49
20.69
21.48
193,200
+0.33(+1.56%)
Feb 15, 2007
21.39
21.39
20.91
21.15
188,055
-0.24(-1.12%)
Feb 14, 2007
21.30
21.43
21.11
21.39
411,657
-0.01(-0.05%)
Feb 13, 2007
20.85
21.40
20.85
21.40
157,203
+0.44(+2.10%)
Feb 12, 2007
21.00
21.06
20.74
20.96
373,413
+0.01(+0.05%)
Feb 09, 2007
20.90
21.06
20.71
20.95
213,830
+0.12(+0.58%)
Feb 08, 2007
20.50
21.10
20.37
20.83
200,076
+0.26(+1.26%)
Feb 07, 2007
20.49
20.62
20.30
20.57
162,688
+0.23(+1.13%)
Feb 06, 2007
20.00
20.69
19.95
20.34
341,544
+0.36(+1.80%)
Feb 05, 2007
19.95
20.08
19.86
19.98
360,606
-0.08(-0.40%)
Feb 02, 2007
19.76
20.20
19.75
20.06
227,477
+0.28(+1.42%)
Feb 01, 2007
19.49
20.08
19.40
19.78
269,289
+0.30(+1.54%)
Jan 31, 2007
19.33
19.50
19.23
19.48
183,573
+0.15(+0.78%)
Jan 30, 2007
19.10
19.43
19.07
19.33
227,894
+0.33(+1.74%)
Jan 29, 2007
18.17
19.18
18.13
19.00
358,298
+0.89(+4.91%)
Jan 26, 2007
18.20
18.33
17.90
18.11
191,817
-0.14(-0.77%)
Jan 25, 2007
17.91
18.67
17.91
18.25
374,062
+0.28(+1.56%)
Jan 24, 2007
17.75
18.08
17.69
17.97
127,396
+0.13(+0.73%)
Jan 23, 2007
18.00
18.05
17.54
17.84
138,258
-0.06(-0.34%)
Jan 22, 2007
18.31
18.31
17.71
17.90
143,911
-0.10(-0.56%)
Jan 19, 2007
17.87
18.28
17.19
18.00
199,153
+0.19(+1.07%)
Jan 18, 2007
18.23
18.50
17.72
17.81
137,419
-0.40(-2.20%)
Jan 17, 2007
18.16
18.37
17.82
18.21
100,807
+0.07(+0.39%)
Jan 16, 2007
17.96
18.36
17.52
18.14
243,467
+0.24(+1.34%)
Jan 12, 2007
18.49
18.49
17.64
17.90
138,043
-0.59(-3.19%)
Jan 11, 2007
17.82
18.58
17.68
18.49
479,384
+0.60(+3.35%)
Jan 10, 2007
16.58
18.02
16.33
17.89
994,548
+1.32(+7.97%)
Jan 09, 2007
17.20
17.20
16.03
16.57
744,942
-0.69(-4.00%)
Jan 08, 2007
15.80
17.38
15.51
17.26
1,092,281
+1.58(+10.08%)
Jan 05, 2007
14.98
15.82
14.86
15.68
314,164
+0.65(+4.32%)
Jan 04, 2007
15.02
15.14
14.84
15.03
76,539
-0.04(-0.27%)
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
.