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, 2012
32.11
32.47
31.20
31.21
889,962
-0.43(-1.36%)
Mar 29, 2012
31.52
31.76
31.11
31.64
867,046
-0.13(-0.41%)
Mar 28, 2012
31.83
31.99
31.46
31.77
613,388
-0.14(-0.44%)
Mar 27, 2012
31.69
32.20
31.62
31.91
538,617
+0.13(+0.41%)
Mar 26, 2012
31.63
31.86
31.44
31.78
505,253
+0.45(+1.44%)
Mar 23, 2012
31.00
31.53
30.96
31.33
768,248
+0.20(+0.64%)
Mar 22, 2012
30.83
31.16
30.49
31.13
543,932
-0.05(-0.16%)
Mar 21, 2012
30.83
31.30
30.72
31.18
707,115
+0.52(+1.70%)
Mar 20, 2012
30.90
31.06
30.46
30.66
543,696
-0.54(-1.73%)
Mar 19, 2012
30.60
31.45
30.45
31.20
846,213
+0.46(+1.50%)
Mar 16, 2012
30.86
31.01
30.52
30.74
906,417
-0.03(-0.10%)
Mar 15, 2012
31.00
31.68
30.63
30.77
638,527
-0.09(-0.29%)
Mar 14, 2012
30.62
31.06
30.35
30.86
749,003
-0.18(-0.58%)
Mar 13, 2012
31.23
31.36
30.79
31.04
756,548
+0.04(+0.13%)
Mar 12, 2012
31.24
31.39
30.70
31.00
704,786
-0.35(-1.12%)
Mar 09, 2012
30.90
32.01
30.79
31.35
1,192,755
+0.58(+1.88%)
Mar 08, 2012
29.28
30.81
28.99
30.77
1,740,886
+1.51(+5.16%)
Mar 07, 2012
29.08
29.54
28.73
29.26
1,117,243
+0.07(+0.24%)
Mar 06, 2012
29.73
29.92
29.18
29.19
1,362,865
-0.92(-3.06%)
Mar 05, 2012
30.01
30.55
29.82
30.11
1,832,209
-0.70(-2.27%)
Mar 02, 2012
31.93
32.10
30.76
30.81
1,024,644
-1.30(-4.05%)
Mar 01, 2012
32.38
32.57
31.88
32.11
662,707
-0.11(-0.34%)
Feb 29, 2012
32.40
32.74
31.98
32.22
710,467
-0.08(-0.25%)
Feb 28, 2012
32.90
33.02
32.05
32.30
1,060,668
-0.75(-2.27%)
Feb 27, 2012
33.13
33.57
33.02
33.05
1,172,898
-0.45(-1.34%)
Feb 24, 2012
33.01
33.64
32.99
33.50
609,888
+0.20(+0.60%)
Feb 23, 2012
32.75
33.49
32.49
33.30
490,974
+0.49(+1.49%)
Feb 22, 2012
32.14
33.00
32.12
32.81
650,921
+0.20(+0.61%)
Feb 21, 2012
32.91
32.94
32.05
32.61
1,225,607
-0.45(-1.36%)
Feb 17, 2012
33.65
33.65
30.80
33.06
3,201,671
-0.55(-1.64%)
Feb 16, 2012
33.54
34.01
33.09
33.61
1,260,897
+0.07(+0.21%)
Feb 15, 2012
34.04
34.41
33.20
33.54
684,825
-0.45(-1.32%)
Feb 14, 2012
34.57
34.98
33.89
33.99
658,414
-0.51(-1.48%)
Feb 13, 2012
33.87
34.63
33.37
34.50
516,557
+0.99(+2.95%)
Feb 10, 2012
33.69
33.78
33.21
33.51
433,586
-0.45(-1.33%)
Feb 09, 2012
33.90
34.28
33.73
33.96
390,131
+0.05(+0.15%)
Feb 08, 2012
34.12
34.36
33.34
33.91
545,718
-0.21(-0.62%)
Feb 07, 2012
34.34
34.51
34.00
34.12
381,339
-0.22(-0.64%)
Feb 06, 2012
34.55
34.72
34.22
34.34
347,510
-0.04(-0.12%)
Feb 03, 2012
34.57
34.77
34.04
34.38
491,229
+0.36(+1.06%)
Feb 02, 2012
34.15
34.44
33.80
34.02
464,893
-0.04(-0.12%)
Feb 01, 2012
33.33
34.14
33.10
34.06
775,219
+1.05(+3.18%)
Jan 31, 2012
33.21
33.27
32.40
33.01
594,589
+0.10(+0.30%)
Jan 30, 2012
32.93
33.14
32.47
32.91
811,695
-0.17(-0.51%)
Jan 27, 2012
32.65
33.65
32.65
33.08
288,907
+0.27(+0.82%)
Jan 26, 2012
32.93
33.02
32.62
32.81
535,171
+0.13(+0.40%)
Jan 25, 2012
32.98
33.41
32.50
32.68
698,352
-0.42(-1.27%)
Jan 24, 2012
33.05
33.25
32.98
33.10
618,121
-0.09(-0.27%)
Jan 23, 2012
33.87
34.00
33.06
33.19
425,789
-0.56(-1.66%)
Jan 20, 2012
34.18
34.39
33.50
33.75
472,596
-0.35(-1.03%)
Jan 19, 2012
34.22
34.73
34.01
34.10
588,475
+0.07(+0.21%)
Jan 18, 2012
33.60
34.06
33.43
34.03
926,977
+0.66(+1.98%)
Jan 17, 2012
32.90
33.48
32.76
33.37
694,424
+0.84(+2.58%)
Jan 13, 2012
31.94
32.59
31.94
32.53
370,959
+0.23(+0.71%)
Jan 12, 2012
32.10
32.66
32.10
32.30
336,280
+0.17(+0.53%)
Jan 11, 2012
31.96
32.16
31.72
32.13
319,145
-0.04(-0.12%)
Jan 10, 2012
32.06
32.22
31.86
32.17
461,586
+0.33(+1.04%)
Jan 09, 2012
31.38
31.93
30.79
31.84
664,888
+0.63(+2.02%)
Jan 06, 2012
31.10
31.61
30.78
31.21
560,838
+0.10(+0.32%)
Jan 05, 2012
31.04
31.27
30.31
31.11
537,283
+0.02(+0.06%)
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
.