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 (%)
Apr 30, 2008
25.87
26.25
25.02
25.77
163,639
-0.01(-0.04%)
Apr 29, 2008
25.83
25.97
25.03
25.78
211,160
-0.03(-0.12%)
Apr 28, 2008
25.32
26.16
25.30
25.81
179,149
+0.35(+1.37%)
Apr 25, 2008
24.96
25.81
24.96
25.46
180,154
+0.50(+2.00%)
Apr 24, 2008
24.66
25.06
24.29
24.96
321,228
+0.26(+1.05%)
Apr 23, 2008
25.23
25.25
24.66
24.70
340,107
-0.43(-1.71%)
Apr 22, 2008
24.89
25.14
24.49
25.13
404,245
+0.07(+0.28%)
Apr 21, 2008
24.12
25.19
23.83
25.06
762,715
+0.27(+1.09%)
Apr 18, 2008
26.66
26.99
22.15
24.79
1,938,176
-1.28(-4.91%)
Apr 17, 2008
25.99
26.36
25.79
26.07
329,752
+0.19(+0.73%)
Apr 16, 2008
26.89
26.89
25.20
25.88
584,015
-0.67(-2.52%)
Apr 15, 2008
26.44
26.95
26.23
26.55
131,105
+0.11(+0.42%)
Apr 14, 2008
26.91
26.91
26.21
26.44
299,705
-0.57(-2.11%)
Apr 11, 2008
27.00
28.40
26.61
27.01
190,136
-1.39(-4.89%)
Apr 10, 2008
28.87
29.01
28.30
28.40
151,097
-0.42(-1.46%)
Apr 09, 2008
29.32
29.65
28.45
28.82
105,145
-0.37(-1.27%)
Apr 08, 2008
29.05
29.54
28.41
29.19
75,790
+0.04(+0.14%)
Apr 07, 2008
28.49
29.57
28.49
29.15
162,993
+0.66(+2.32%)
Apr 04, 2008
28.24
29.41
27.94
28.49
255,404
+0.39(+1.39%)
Apr 03, 2008
28.22
28.45
27.84
28.10
209,603
-0.41(-1.44%)
Apr 02, 2008
29.40
29.72
28.33
28.51
316,435
-1.04(-3.52%)
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
.