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, 2020
24.71
25.29
23.92
25.27
932,446
+0.29(+1.16%)
Mar 30, 2020
25.32
25.47
24.34
24.98
661,381
+0.11(+0.44%)
Mar 27, 2020
24.57
25.61
23.85
24.87
798,800
-0.13(-0.52%)
Mar 26, 2020
23.80
25.75
23.80
25.00
987,750
+1.29(+5.44%)
Mar 25, 2020
22.56
24.78
22.47
23.71
1,324,857
+1.09(+4.82%)
Mar 24, 2020
24.23
24.72
21.94
22.62
1,391,694
-1.15(-4.84%)
Mar 23, 2020
23.53
24.38
22.46
23.77
1,334,177
+0.69(+2.99%)
Mar 20, 2020
22.95
23.92
22.56
23.08
1,056,600
+0.23(+1.01%)
Mar 19, 2020
21.73
23.74
21.04
22.85
1,054,493
+0.97(+4.43%)
Mar 18, 2020
18.75
22.65
18.75
21.88
1,092,829
+1.95(+9.78%)
Mar 17, 2020
19.47
20.02
18.19
19.93
1,119,073
+0.67(+3.48%)
Mar 16, 2020
19.76
20.19
18.96
19.26
956,347
-1.86(-8.81%)
Mar 13, 2020
21.88
22.46
19.67
21.12
833,900
-0.09(-0.42%)
Mar 12, 2020
20.69
21.74
20.00
21.21
1,389,043
-0.20(-0.93%)
Mar 11, 2020
21.75
21.96
21.25
21.41
1,159,196
-0.92(-4.12%)
Mar 10, 2020
21.52
22.39
20.51
22.33
1,450,133
+1.29(+6.13%)
Mar 09, 2020
21.40
22.15
20.88
21.04
1,343,702
-1.61(-7.11%)
Mar 06, 2020
22.23
23.14
21.90
22.65
729,000
-0.07(-0.31%)
Mar 05, 2020
22.87
23.36
22.37
22.72
1,471,001
-0.66(-2.82%)
Mar 04, 2020
23.17
23.73
22.72
23.38
1,478,219
+0.62(+2.72%)
Mar 03, 2020
24.04
24.26
22.56
22.76
1,112,725
-1.22(-5.09%)
Mar 02, 2020
23.15
24.20
22.95
23.98
988,542
+1.01(+4.40%)
Feb 28, 2020
23.22
23.70
22.47
22.97
1,308,200
-0.80(-3.37%)
Feb 27, 2020
23.33
24.15
22.70
23.77
987,724
-0.03(-0.13%)
Feb 26, 2020
24.43
24.50
23.60
23.80
620,425
-0.46(-1.90%)
Feb 25, 2020
23.96
24.53
23.77
24.26
901,825
+0.29(+1.21%)
Feb 24, 2020
23.96
24.43
23.54
23.97
938,193
-0.26(-1.07%)
Feb 21, 2020
24.99
25.62
23.26
24.23
2,294,200
-3.24(-11.79%)
Feb 20, 2020
28.07
28.19
27.30
27.47
657,206
-0.68(-2.42%)
Feb 19, 2020
28.34
28.61
28.03
28.15
492,388
-0.21(-0.74%)
Feb 18, 2020
28.14
28.44
27.88
28.36
299,458
+0.14(+0.50%)
Feb 14, 2020
28.36
28.36
28.07
28.22
359,800
-0.13(-0.46%)
Feb 13, 2020
28.06
28.52
27.91
28.35
198,369
+0.17(+0.60%)
Feb 12, 2020
28.59
28.80
27.90
28.18
340,648
-0.25(-0.88%)
Feb 11, 2020
28.26
28.67
28.17
28.43
360,187
+0.33(+1.17%)
Feb 10, 2020
27.69
28.11
27.68
28.10
554,173
+0.25(+0.90%)
Feb 07, 2020
28.21
28.34
27.80
27.85
324,900
-0.46(-1.62%)
Feb 06, 2020
28.27
28.57
27.77
28.31
360,213
+0.19(+0.68%)
Feb 05, 2020
27.98
28.23
27.01
28.12
448,586
+1.15(+4.26%)
Feb 04, 2020
27.30
27.48
26.92
26.97
467,536
-0.04(-0.15%)
Feb 03, 2020
27.43
27.73
26.98
27.01
379,706
-0.31(-1.13%)
Jan 31, 2020
27.62
27.78
27.18
27.32
424,300
-0.36(-1.30%)
Jan 30, 2020
27.40
27.82
27.19
27.68
807,467
+0.04(+0.14%)
Jan 29, 2020
27.73
27.99
27.50
27.64
367,044
-0.08(-0.29%)
Jan 28, 2020
27.72
28.52
27.62
27.72
527,308
+0.19(+0.69%)
Jan 27, 2020
26.60
27.70
26.38
27.53
830,930
+0.53(+1.96%)
Jan 24, 2020
28.10
28.20
26.91
27.00
625,700
-1.09(-3.88%)
Jan 23, 2020
28.32
28.36
27.85
28.09
1,481,330
-0.20(-0.71%)
Jan 22, 2020
28.90
29.13
28.23
28.29
544,797
-0.44(-1.53%)
Jan 21, 2020
28.73
29.14
28.51
28.73
462,053
+0.00(+0.00%)
Jan 17, 2020
30.01
30.06
28.52
28.73
419,700
-1.03(-3.46%)
Jan 16, 2020
29.53
30.02
29.46
29.76
410,092
+0.47(+1.60%)
Jan 15, 2020
29.58
30.00
29.14
29.29
638,033
-0.32(-1.08%)
Jan 14, 2020
30.43
30.71
29.61
29.61
686,542
-0.91(-2.98%)
Jan 13, 2020
30.73
30.93
30.43
30.52
583,140
-0.09(-0.29%)
Jan 10, 2020
30.57
30.84
30.33
30.61
396,400
+0.12(+0.39%)
Jan 09, 2020
30.73
30.97
30.44
30.49
289,347
-0.05(-0.16%)
Jan 08, 2020
30.19
30.70
30.19
30.54
435,868
+0.52(+1.73%)
Jan 07, 2020
30.06
30.38
29.72
30.02
314,746
-0.25(-0.83%)
Jan 06, 2020
29.66
30.32
29.22
30.27
369,850
+0.36(+1.20%)
Jan 03, 2020
29.00
29.97
28.91
29.91
689,700
+0.45(+1.53%)
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
.