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, 2009
32.62
33.55
32.31
32.90
378,941
+0.38(+1.17%)
Mar 30, 2009
31.24
32.63
30.80
32.52
425,066
+1.60(+5.17%)
Mar 26, 2009
30.15
30.95
30.15
30.92
495,266
+0.43(+1.41%)
Mar 25, 2009
30.36
31.06
29.64
30.49
584,001
+0.40(+1.33%)
Mar 24, 2009
29.71
30.40
29.50
30.09
784,383
+0.13(+0.43%)
Mar 23, 2009
30.68
32.63
29.61
29.96
1,046,037
-2.00(-6.26%)
Mar 20, 2009
32.56
33.36
31.83
31.96
529,994
-0.53(-1.63%)
Mar 19, 2009
33.84
34.36
31.64
32.49
736,146
-1.46(-4.30%)
Mar 18, 2009
35.15
35.33
33.94
33.95
523,079
-1.14(-3.25%)
Mar 17, 2009
34.48
35.11
34.22
35.09
425,772
+0.00(+0.00%)
Mar 16, 2009
35.80
36.45
34.86
35.09
1,118,320
-0.24(-0.68%)
Mar 13, 2009
34.21
35.45
33.69
35.33
729,789
+1.45(+4.28%)
Mar 12, 2009
32.50
33.92
32.01
33.88
277,191
+1.50(+4.63%)
Mar 11, 2009
32.82
33.14
32.00
32.38
315,591
-0.46(-1.40%)
Mar 10, 2009
32.20
32.89
31.96
32.84
343,376
+0.99(+3.11%)
Mar 09, 2009
31.53
32.17
31.02
31.85
451,049
+0.19(+0.60%)
Mar 06, 2009
31.00
31.66
30.66
31.66
554,540
+0.74(+2.39%)
Mar 05, 2009
30.47
31.09
30.05
30.92
502,099
-0.03(-0.10%)
Mar 04, 2009
31.36
31.44
30.63
30.95
496,147
+0.62(+2.04%)
Mar 02, 2009
30.05
30.64
29.89
30.33
1,308,094
-0.05(-0.16%)
Feb 27, 2009
29.93
30.80
29.76
30.38
614,053
+0.05(+0.16%)
Feb 26, 2009
31.84
31.90
30.25
30.33
313,574
-1.41(-4.44%)
Feb 25, 2009
32.00
32.51
30.78
31.74
335,603
-0.27(-0.84%)
Feb 24, 2009
32.80
33.29
31.89
32.01
443,774
-0.79(-2.41%)
Feb 23, 2009
33.64
33.64
32.32
32.80
552,303
-1.88(-5.42%)
Feb 20, 2009
32.01
34.91
32.01
34.68
1,349,894
+3.26(+10.38%)
Feb 19, 2009
30.92
31.83
30.71
31.42
259,659
+0.67(+2.18%)
Feb 18, 2009
32.17
32.81
30.66
30.75
358,017
-1.25(-3.91%)
Feb 17, 2009
32.00
32.63
31.22
32.00
229,570
-0.49(-1.51%)
Feb 13, 2009
32.80
33.20
32.40
32.49
125,560
-0.19(-0.58%)
Feb 12, 2009
32.04
33.01
31.97
32.68
152,785
+0.35(+1.08%)
Feb 11, 2009
32.30
33.13
31.81
32.33
244,568
+0.24(+0.75%)
Feb 10, 2009
33.78
33.99
32.03
32.09
467,870
-1.31(-3.92%)
Feb 09, 2009
34.29
34.29
33.26
33.40
374,526
-0.89(-2.60%)
Feb 06, 2009
34.00
34.47
33.38
34.29
337,709
+0.17(+0.50%)
Feb 05, 2009
33.06
34.43
33.06
34.12
430,773
+0.99(+2.99%)
Feb 04, 2009
31.96
33.84
31.96
33.13
723,759
+1.11(+3.47%)
Feb 03, 2009
32.10
32.20
31.60
32.02
372,622
+0.06(+0.19%)
Feb 02, 2009
30.57
32.13
30.31
31.96
627,408
+1.01(+3.26%)
Jan 30, 2009
30.73
31.58
30.34
30.95
591,025
-1.16(-3.61%)
Jan 29, 2009
31.84
32.42
31.76
32.11
230,416
+0.11(+0.34%)
Jan 28, 2009
31.79
32.04
31.27
32.00
285,410
+0.72(+2.30%)
Jan 27, 2009
32.00
32.00
31.27
31.28
197,441
-0.40(-1.26%)
Jan 26, 2009
30.81
32.31
30.81
31.68
245,884
+0.81(+2.62%)
Jan 23, 2009
30.48
31.54
30.47
30.87
369,858
-0.72(-2.28%)
Jan 22, 2009
30.83
32.24
30.36
31.59
338,766
+0.21(+0.67%)
Jan 21, 2009
31.43
31.74
30.22
31.38
331,613
+0.15(+0.48%)
Jan 20, 2009
32.48
32.50
31.05
31.23
462,798
-0.44(-1.39%)
Jan 16, 2009
31.22
31.80
31.07
31.67
453,526
+0.62(+2.00%)
Jan 15, 2009
29.34
31.49
29.06
31.05
640,191
+1.60(+5.43%)
Jan 14, 2009
29.35
29.70
28.56
29.45
404,474
-0.45(-1.51%)
Jan 13, 2009
29.26
30.41
28.80
29.90
428,546
+0.71(+2.43%)
Jan 12, 2009
29.01
29.72
28.50
29.19
254,340
+0.06(+0.21%)
Jan 09, 2009
30.30
30.41
29.04
29.13
291,645
-1.26(-4.15%)
Jan 08, 2009
30.59
31.30
30.00
30.39
177,535
-0.06(-0.20%)
Jan 07, 2009
30.30
30.62
29.67
30.45
139,612
-0.25(-0.81%)
Jan 06, 2009
31.81
31.93
30.19
30.70
268,684
-0.47(-1.51%)
Jan 05, 2009
31.75
31.95
30.89
31.17
209,371
-0.40(-1.27%)
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
.