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, 2016
13.86
14.46
13.85
14.35
951,837
+0.53(+3.84%)
Mar 30, 2016
13.78
13.96
13.67
13.82
679,938
+0.08(+0.58%)
Mar 29, 2016
13.08
13.76
13.06
13.74
1,095,675
+0.64(+4.89%)
Mar 28, 2016
13.36
13.45
13.07
13.10
426,994
-0.18(-1.36%)
Mar 24, 2016
13.18
13.28
13.28
13.28
529,600
-0.01(-0.08%)
Mar 23, 2016
13.89
13.98
13.28
13.29
681,899
-0.71(-5.07%)
Mar 22, 2016
13.91
14.11
13.81
14.00
260,261
+0.05(+0.36%)
Mar 21, 2016
13.56
14.06
13.50
13.95
398,668
+0.39(+2.88%)
Mar 18, 2016
13.66
13.72
13.38
13.56
1,143,460
-0.01(-0.07%)
Mar 17, 2016
13.47
13.67
13.33
13.57
527,003
+0.11(+0.82%)
Mar 16, 2016
13.30
13.50
13.24
13.46
340,203
+0.13(+0.98%)
Mar 15, 2016
13.53
13.60
13.32
13.33
754,683
-0.37(-2.70%)
Mar 14, 2016
13.79
14.12
13.58
13.70
449,945
-0.17(-1.23%)
Mar 11, 2016
13.48
13.92
13.23
13.87
532,930
+0.48(+3.58%)
Mar 10, 2016
13.63
13.85
13.28
13.39
608,390
-0.24(-1.76%)
Mar 09, 2016
13.86
13.95
13.03
13.63
502,901
-0.24(-1.73%)
Mar 08, 2016
14.30
14.59
13.82
13.87
917,947
-0.55(-3.81%)
Mar 07, 2016
13.91
14.70
13.79
14.42
1,168,169
+0.41(+2.93%)
Mar 04, 2016
13.86
14.21
13.85
14.01
627,739
+0.16(+1.16%)
Mar 03, 2016
13.99
14.03
13.77
13.85
743,298
-0.09(-0.65%)
Mar 02, 2016
13.66
14.09
13.58
13.94
852,029
+0.30(+2.20%)
Mar 01, 2016
13.33
13.69
13.25
13.64
1,335,503
+0.47(+3.57%)
Feb 29, 2016
12.94
13.43
12.94
13.17
1,156,534
+0.18(+1.39%)
Feb 26, 2016
12.43
13.61
12.00
12.99
2,703,870
+1.19(+10.08%)
Feb 25, 2016
12.17
12.17
11.62
11.80
780,692
-0.36(-2.96%)
Feb 24, 2016
11.82
12.16
11.32
12.16
406,050
+0.21(+1.76%)
Feb 23, 2016
11.75
12.25
11.71
11.95
793,981
+0.12(+1.01%)
Feb 22, 2016
11.61
11.85
11.48
11.83
718,882
+0.31(+2.69%)
Feb 19, 2016
11.55
11.66
11.40
11.52
423,668
-0.09(-0.78%)
Feb 18, 2016
11.58
11.78
11.46
11.61
433,135
+0.08(+0.69%)
Feb 17, 2016
11.57
11.95
11.47
11.53
532,595
+0.07(+0.61%)
Feb 16, 2016
10.95
11.49
10.86
11.46
588,913
+0.64(+5.91%)
Feb 12, 2016
10.35
10.82
10.82
10.82
356,100
+0.60(+5.87%)
Feb 11, 2016
10.21
10.41
10.16
10.22
572,294
-0.18(-1.73%)
Feb 10, 2016
10.81
10.87
10.37
10.40
525,328
-0.34(-3.17%)
Feb 09, 2016
10.57
10.95
10.45
10.74
823,210
+0.04(+0.37%)
Feb 08, 2016
11.30
11.33
10.58
10.70
755,789
-0.69(-6.06%)
Feb 05, 2016
11.90
11.90
11.35
11.39
665,894
-0.54(-4.53%)
Feb 04, 2016
11.84
12.04
11.78
11.93
562,036
+0.08(+0.68%)
Feb 03, 2016
12.10
12.20
11.66
11.85
501,966
-0.11(-0.92%)
Feb 02, 2016
11.92
12.18
11.84
11.96
448,599
-0.09(-0.75%)
Feb 01, 2016
11.92
12.16
11.84
12.05
639,028
+0.00(+0.00%)
Jan 29, 2016
11.32
12.08
11.32
12.05
833,906
+0.80(+7.11%)
Jan 28, 2016
11.42
11.65
11.03
11.25
460,150
-0.08(-0.71%)
Jan 27, 2016
11.50
11.65
11.25
11.33
394,761
-0.23(-1.99%)
Jan 26, 2016
11.31
11.59
11.26
11.56
386,840
+0.31(+2.76%)
Jan 25, 2016
11.68
11.72
11.16
11.25
417,930
-0.46(-3.93%)
Jan 22, 2016
11.59
11.93
11.59
11.71
512,367
+0.27(+2.36%)
Jan 21, 2016
11.56
11.69
11.39
11.44
459,039
-0.10(-0.87%)
Jan 20, 2016
11.37
11.64
11.00
11.54
865,588
+0.06(+0.52%)
Jan 19, 2016
11.79
11.88
11.35
11.48
619,157
-0.21(-1.80%)
Jan 15, 2016
11.04
11.69
11.69
11.69
896,200
+0.36(+3.18%)
Jan 14, 2016
11.14
11.45
11.06
11.33
598,972
+0.22(+1.98%)
Jan 13, 2016
11.32
12.00
10.97
11.11
764,994
-0.18(-1.59%)
Jan 12, 2016
11.81
11.98
11.12
11.29
1,020,249
-0.44(-3.75%)
Jan 11, 2016
12.07
12.25
11.70
11.73
819,824
-0.30(-2.49%)
Jan 08, 2016
12.25
12.36
11.94
12.03
564,121
-0.21(-1.72%)
Jan 07, 2016
12.44
12.50
12.01
12.24
538,681
-0.38(-3.01%)
Jan 06, 2016
12.60
12.77
12.52
12.62
605,357
-0.12(-0.94%)
Jan 05, 2016
12.72
12.86
12.29
12.74
501,839
+0.03(+0.24%)
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
.