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, 2017
20.05
20.56
20.00
20.33
804,044
+0.22(+1.09%)
Mar 30, 2017
19.60
20.24
19.60
20.11
670,242
+0.53(+2.71%)
Mar 29, 2017
19.23
19.63
18.98
19.58
458,763
+0.53(+2.78%)
Mar 28, 2017
18.86
19.11
18.82
19.05
484,891
+0.11(+0.58%)
Mar 27, 2017
18.11
19.03
18.08
18.94
530,614
+0.69(+3.78%)
Mar 24, 2017
17.86
18.33
17.83
18.25
308,918
+0.44(+2.47%)
Mar 23, 2017
17.89
17.96
17.74
17.81
240,014
-0.10(-0.56%)
Mar 22, 2017
18.10
18.16
17.65
17.91
340,199
-0.22(-1.21%)
Mar 21, 2017
18.52
18.62
18.10
18.13
218,973
-0.35(-1.89%)
Mar 20, 2017
18.50
18.72
18.33
18.48
171,124
+0.02(+0.11%)
Mar 17, 2017
18.09
18.50
18.08
18.46
667,161
+0.11(+0.60%)
Mar 16, 2017
18.39
18.49
18.22
18.35
265,056
-0.03(-0.16%)
Mar 15, 2017
18.08
18.47
18.07
18.38
445,901
+0.32(+1.77%)
Mar 14, 2017
18.61
18.61
18.05
18.06
316,529
-0.60(-3.22%)
Mar 13, 2017
18.22
18.68
18.14
18.66
300,515
+0.58(+3.21%)
Mar 10, 2017
18.37
18.42
17.96
18.08
228,620
-0.21(-1.15%)
Mar 09, 2017
18.16
18.95
18.14
18.29
293,554
+0.13(+0.72%)
Mar 08, 2017
18.53
18.62
18.14
18.16
254,550
-0.31(-1.68%)
Mar 07, 2017
18.43
18.73
18.36
18.47
304,267
-0.05(-0.27%)
Mar 06, 2017
18.49
18.66
18.23
18.52
271,256
+0.02(+0.11%)
Mar 03, 2017
18.11
18.66
17.72
18.50
1,536,305
-0.47(-2.48%)
Mar 02, 2017
19.14
19.17
18.93
18.97
322,590
-0.21(-1.09%)
Mar 01, 2017
18.79
19.23
18.69
19.18
461,263
+0.55(+2.95%)
Feb 28, 2017
18.30
18.77
18.30
18.63
694,369
+0.22(+1.20%)
Feb 27, 2017
18.33
18.98
18.17
18.41
1,114,015
-0.42(-2.23%)
Feb 24, 2017
18.73
19.59
18.25
18.83
683,106
+0.13(+0.70%)
Feb 23, 2017
18.68
18.88
18.61
18.70
603,005
+0.06(+0.32%)
Feb 22, 2017
18.61
18.74
18.56
18.64
241,369
-0.06(-0.32%)
Feb 21, 2017
18.74
18.95
18.50
18.70
350,286
+0.03(+0.16%)
Feb 17, 2017
18.67
18.67
18.67
0
+0.02(+0.08%)
Feb 16, 2017
18.82
18.83
18.35
18.66
340,125
-0.17(-0.93%)
Feb 15, 2017
18.33
18.86
18.33
18.83
422,508
+0.47(+2.56%)
Feb 14, 2017
18.40
18.50
18.15
18.36
519,789
-0.08(-0.43%)
Feb 13, 2017
18.63
18.63
18.35
18.44
267,138
-0.08(-0.43%)
Feb 10, 2017
18.65
18.66
18.40
18.52
264,001
-0.08(-0.43%)
Feb 09, 2017
18.08
18.67
18.08
18.60
299,901
+0.50(+2.76%)
Feb 08, 2017
18.24
18.24
17.97
18.10
295,807
-0.14(-0.77%)
Feb 07, 2017
18.36
18.66
18.21
18.24
429,957
-0.05(-0.27%)
Feb 06, 2017
18.27
18.56
18.15
18.29
323,718
-0.01(-0.05%)
Feb 03, 2017
18.03
18.32
18.01
18.30
313,405
+0.33(+1.84%)
Feb 02, 2017
18.29
18.29
17.95
17.97
328,036
-0.33(-1.80%)
Feb 01, 2017
18.28
18.45
18.22
18.30
310,856
+0.14(+0.77%)
Jan 31, 2017
17.82
18.19
17.82
18.16
381,957
+0.26(+1.45%)
Jan 30, 2017
17.97
18.26
17.67
17.90
303,700
-0.15(-0.83%)
Jan 27, 2017
18.10
18.15
17.82
18.05
214,399
+0.02(+0.11%)
Jan 26, 2017
18.42
18.42
17.96
18.03
281,614
-0.36(-1.96%)
Jan 25, 2017
18.14
18.47
18.14
18.39
297,367
+0.22(+1.21%)
Jan 24, 2017
17.78
18.22
17.57
18.17
418,381
+0.41(+2.31%)
Jan 23, 2017
17.76
17.88
17.59
17.76
399,667
-0.04(-0.22%)
Jan 20, 2017
17.99
18.11
17.60
17.80
380,280
-0.19(-1.06%)
Jan 19, 2017
18.09
18.12
17.85
17.99
327,742
-0.15(-0.83%)
Jan 18, 2017
18.22
18.27
17.87
18.14
347,159
-0.05(-0.27%)
Jan 17, 2017
18.39
18.39
18.11
18.19
298,687
-0.39(-2.10%)
Jan 13, 2017
18.58
18.58
18.58
0
+0.13(+0.70%)
Jan 12, 2017
18.30
18.46
17.91
18.45
345,022
+0.09(+0.49%)
Jan 11, 2017
18.44
18.50
18.17
18.36
444,264
-0.03(-0.16%)
Jan 10, 2017
18.07
18.44
17.87
18.39
604,715
+0.21(+1.16%)
Jan 09, 2017
18.05
18.40
18.03
18.18
519,051
+0.09(+0.50%)
Jan 06, 2017
18.40
18.45
18.06
18.09
335,703
-0.31(-1.68%)
Jan 05, 2017
18.60
18.68
18.13
18.40
413,130
-0.18(-0.97%)
Jan 04, 2017
18.40
18.69
18.29
18.58
472,520
+0.21(+1.14%)
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
.