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, 2021
36.98
36.98
36.98
0
+0.01(+0.01%)
Mar 30, 2021
36.95
36.97
36.90
36.97
4,243,288
+0.04(+0.11%)
Mar 29, 2021
36.88
36.99
36.85
36.93
8,133,496
+0.02(+0.05%)
Mar 26, 2021
36.91
36.93
36.71
36.91
1,410,300
+0.01(+0.03%)
Mar 25, 2021
36.88
36.93
36.87
36.90
1,386,582
+0.05(+0.14%)
Mar 24, 2021
36.87
36.90
36.85
36.85
598,760
-0.03(-0.08%)
Mar 23, 2021
36.84
36.90
36.84
36.88
1,389,989
+0.03(+0.08%)
Mar 22, 2021
36.76
36.89
36.75
36.85
675,305
+0.01(+0.03%)
Mar 19, 2021
36.80
36.98
36.77
36.84
1,745,600
-0.03(-0.08%)
Mar 18, 2021
36.83
36.88
36.82
36.87
436,320
+0.02(+0.05%)
Mar 17, 2021
37.16
37.22
36.77
36.85
615,679
+0.08(+0.22%)
Mar 16, 2021
37.05
37.05
36.75
36.77
1,038,615
+0.00(+0.00%)
Mar 15, 2021
36.75
36.80
36.74
36.77
566,757
+0.02(+0.05%)
Mar 12, 2021
36.90
36.90
36.70
36.75
2,790,400
-0.03(-0.08%)
Mar 11, 2021
36.87
36.87
36.74
36.78
1,044,320
-0.02(-0.05%)
Mar 10, 2021
36.82
36.85
36.76
36.80
849,391
+0.04(+0.11%)
Mar 09, 2021
36.78
36.83
36.71
36.76
1,012,419
+0.05(+0.14%)
Mar 08, 2021
36.76
36.85
36.70
36.71
1,694,120
-0.05(-0.14%)
Mar 05, 2021
36.83
36.85
36.72
36.76
1,380,100
+0.02(+0.05%)
Mar 04, 2021
36.87
36.87
36.72
36.74
1,842,286
-0.08(-0.22%)
Mar 03, 2021
36.85
36.87
36.80
36.82
545,533
+0.01(+0.03%)
Mar 02, 2021
36.80
36.87
36.80
36.81
1,022,348
-0.01(-0.03%)
Mar 01, 2021
36.85
36.87
36.80
36.82
698,070
+0.04(+0.10%)
Feb 26, 2021
36.80
36.87
36.70
36.78
2,102,600
-0.02(-0.04%)
Feb 25, 2021
36.84
36.90
36.76
36.80
1,060,635
-0.03(-0.08%)
Feb 24, 2021
36.80
36.90
36.79
36.83
504,080
+0.02(+0.05%)
Feb 23, 2021
36.90
37.00
36.78
36.81
657,397
+0.01(+0.03%)
Feb 22, 2021
36.78
36.82
36.74
36.80
943,029
+0.02(+0.05%)
Feb 19, 2021
36.75
36.80
36.73
36.78
447,600
+0.02(+0.05%)
Feb 18, 2021
36.75
36.79
36.70
36.76
572,672
+0.00(+0.00%)
Feb 17, 2021
36.70
36.80
36.69
36.76
1,132,286
+0.04(+0.11%)
Feb 16, 2021
36.77
36.99
36.68
36.72
583,592
+0.04(+0.11%)
Feb 12, 2021
36.75
36.75
36.62
36.68
1,443,700
-0.01(-0.03%)
Feb 11, 2021
36.73
36.80
36.65
36.69
1,147,762
+0.02(+0.05%)
Feb 10, 2021
36.75
36.82
36.63
36.67
598,840
-0.07(-0.19%)
Feb 09, 2021
36.75
36.80
36.69
36.74
651,251
-0.06(-0.16%)
Feb 08, 2021
36.85
36.86
36.70
36.80
474,017
-0.05(-0.14%)
Feb 05, 2021
36.80
36.85
36.70
36.85
398,800
+0.11(+0.30%)
Feb 04, 2021
36.61
36.93
36.61
36.74
603,644
+0.00(+0.00%)
Feb 03, 2021
36.69
36.80
36.65
36.74
447,618
+0.03(+0.08%)
Feb 02, 2021
36.81
37.04
36.65
36.71
708,748
-0.04(-0.11%)
Feb 01, 2021
36.87
36.87
36.64
36.75
570,853
-0.07(-0.19%)
Jan 29, 2021
36.60
37.03
36.51
36.82
2,333,200
+0.22(+0.60%)
Jan 28, 2021
36.57
36.72
36.49
36.60
2,245,096
+0.03(+0.08%)
Jan 27, 2021
36.67
36.72
36.52
36.57
1,598,560
-0.18(-0.49%)
Jan 26, 2021
36.77
36.80
36.70
36.75
856,094
+0.01(+0.03%)
Jan 25, 2021
36.70
36.80
36.69
36.74
1,143,125
+0.01(+0.01%)
Jan 22, 2021
36.70
36.97
36.68
36.73
3,148,200
-0.02(-0.07%)
Jan 21, 2021
36.08
36.81
36.08
36.76
2,719,373
+0.65(+1.80%)
Jan 20, 2021
36.32
36.38
35.97
36.11
1,228,568
-0.19(-0.52%)
Jan 19, 2021
36.50
36.50
36.24
36.30
1,372,471
-0.07(-0.19%)
Jan 15, 2021
36.38
36.47
36.15
36.37
2,747,400
-0.03(-0.08%)
Jan 14, 2021
36.11
36.59
36.11
36.40
997,063
-0.05(-0.15%)
Jan 13, 2021
36.54
36.62
36.41
36.45
935,657
-0.12(-0.34%)
Jan 12, 2021
36.54
36.62
36.52
36.58
661,655
+0.04(+0.11%)
Jan 11, 2021
36.55
36.60
36.49
36.54
1,005,027
-0.05(-0.14%)
Jan 08, 2021
36.63
36.67
36.42
36.59
2,402,100
-0.05(-0.14%)
Jan 07, 2021
36.66
36.75
36.59
36.64
2,312,614
-0.09(-0.25%)
Jan 06, 2021
36.73
36.81
36.56
36.73
3,400,317
+0.08(+0.22%)
Jan 05, 2021
36.56
36.83
36.56
36.65
1,932,090
+0.04(+0.11%)
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
.