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%)
Jan 04, 2021
36.75
36.84
36.50
36.61
2,189,650
-0.14(-0.38%)
Dec 31, 2020
36.75
36.75
36.75
1,062,901
+0.15(+0.41%)
Dec 30, 2020
36.70
36.95
36.56
36.60
1,062,901
-0.09(-0.25%)
Dec 29, 2020
36.65
36.84
36.53
36.69
1,506,237
+0.06(+0.16%)
Dec 28, 2020
36.60
36.85
36.50
36.63
1,444,004
+0.12(+0.33%)
Dec 24, 2020
36.60
36.60
36.47
36.51
1,058,800
-0.06(-0.16%)
Dec 23, 2020
36.84
36.87
36.45
36.57
2,604,527
-0.01(-0.03%)
Dec 22, 2020
36.43
36.62
36.42
36.58
4,211,983
+0.08(+0.22%)
Dec 21, 2020
36.63
36.75
36.40
36.50
7,424,055
+2.72(+8.05%)
Dec 18, 2020
33.22
33.98
33.16
33.78
2,146,900
+0.82(+2.49%)
Dec 17, 2020
32.56
33.03
32.03
32.96
353,761
+0.31(+0.95%)
Dec 16, 2020
32.71
33.16
32.26
32.65
361,909
-0.05(-0.15%)
Dec 15, 2020
31.35
32.76
31.01
32.70
401,460
+1.46(+4.67%)
Dec 14, 2020
31.94
32.23
31.08
31.24
323,929
-0.59(-1.85%)
Dec 11, 2020
31.92
32.68
31.49
31.83
271,300
-0.12(-0.38%)
Dec 10, 2020
31.84
32.43
31.40
31.95
296,821
-0.19(-0.59%)
Dec 09, 2020
32.49
33.68
31.18
32.14
404,580
-0.03(-0.09%)
Dec 08, 2020
31.20
32.24
30.96
32.17
426,923
+0.61(+1.93%)
Dec 07, 2020
31.26
31.68
30.79
31.56
341,862
+0.13(+0.41%)
Dec 04, 2020
31.00
31.56
30.66
31.43
434,800
+0.72(+2.34%)
Dec 03, 2020
31.25
31.53
30.61
30.71
331,812
-0.62(-1.98%)
Dec 02, 2020
31.15
31.60
30.72
31.33
269,280
+0.20(+0.64%)
Dec 01, 2020
31.69
31.73
31.03
31.13
229,615
-0.29(-0.92%)
Nov 30, 2020
32.00
32.31
31.12
31.42
473,248
-0.69(-2.15%)
Nov 27, 2020
32.36
32.36
31.55
32.11
129,400
-0.16(-0.50%)
Nov 25, 2020
31.91
32.48
30.93
32.27
376,600
+0.22(+0.69%)
Nov 24, 2020
31.59
32.41
31.03
32.05
491,453
+0.91(+2.92%)
Nov 23, 2020
30.61
31.37
30.25
31.14
385,770
+0.75(+2.47%)
Nov 20, 2020
30.32
31.09
30.03
30.39
554,000
-0.27(-0.88%)
Nov 19, 2020
30.20
30.69
29.63
30.66
374,098
+0.46(+1.52%)
Nov 18, 2020
30.78
31.12
30.19
30.20
284,177
-0.58(-1.88%)
Nov 17, 2020
30.54
31.00
30.04
30.78
493,289
-0.07(-0.23%)
Nov 16, 2020
30.84
31.14
30.31
30.85
491,633
+0.40(+1.31%)
Nov 13, 2020
29.49
30.50
29.49
30.45
396,800
+1.09(+3.71%)
Nov 12, 2020
29.44
30.65
28.73
29.36
646,270
-0.33(-1.11%)
Nov 11, 2020
29.90
29.90
29.15
29.69
306,986
-0.01(-0.03%)
Nov 10, 2020
30.09
30.99
29.28
29.70
898,808
-0.02(-0.07%)
Nov 09, 2020
29.75
31.56
29.34
29.72
934,258
+2.07(+7.49%)
Nov 06, 2020
28.01
29.57
27.50
27.65
1,064,100
+2.44(+9.68%)
Nov 05, 2020
27.34
27.68
24.95
25.21
1,115,573
-2.11(-7.72%)
Nov 04, 2020
27.85
28.27
26.55
27.32
582,475
-0.78(-2.78%)
Nov 03, 2020
27.74
28.63
27.53
28.10
314,904
+0.80(+2.93%)
Nov 02, 2020
26.96
27.49
26.72
27.30
460,875
+0.68(+2.55%)
Oct 30, 2020
26.59
26.95
26.07
26.62
402,500
+0.03(+0.09%)
Oct 29, 2020
26.51
26.79
25.98
26.59
482,230
-0.08(-0.28%)
Oct 28, 2020
26.88
27.23
26.60
26.67
405,327
-0.67(-2.45%)
Oct 27, 2020
27.37
27.78
27.27
27.34
224,606
-0.20(-0.73%)
Oct 26, 2020
27.88
28.07
27.32
27.54
239,373
-0.65(-2.31%)
Oct 23, 2020
27.34
28.20
27.12
28.19
344,100
+1.07(+3.95%)
Oct 22, 2020
26.89
27.20
26.69
27.12
413,493
+0.22(+0.82%)
Oct 21, 2020
27.46
27.46
26.87
26.90
233,962
-0.23(-0.85%)
Oct 20, 2020
27.75
28.05
27.06
27.13
288,913
-0.39(-1.42%)
Oct 19, 2020
28.63
28.98
27.42
27.52
281,040
-0.96(-3.37%)
Oct 16, 2020
28.42
28.97
28.37
28.48
387,300
-0.01(-0.04%)
Oct 15, 2020
28.75
28.88
28.41
28.49
423,134
-0.40(-1.38%)
Oct 14, 2020
29.49
29.83
28.75
28.89
431,862
-0.67(-2.27%)
Oct 13, 2020
29.66
29.99
29.32
29.56
412,968
-0.36(-1.20%)
Oct 12, 2020
28.87
29.97
28.53
29.92
415,088
+1.10(+3.82%)
Oct 09, 2020
29.02
29.35
28.53
28.82
445,300
-0.18(-0.62%)
Oct 08, 2020
28.38
29.13
28.15
29.00
447,000
+0.89(+3.17%)
Oct 07, 2020
28.36
28.63
27.94
28.11
736,085
-0.07(-0.25%)
Oct 06, 2020
27.42
28.48
27.11
28.18
1,340,868
+0.79(+2.88%)
Oct 05, 2020
27.00
27.84
26.62
27.39
1,757,967
+3.02(+12.39%)
Oct 02, 2020
23.65
24.63
23.36
24.37
532,100
+0.46(+1.92%)
Oct 01, 2020
23.85
24.10
23.49
23.91
424,180
-0.04(-0.17%)
Sep 30, 2020
23.75
24.20
23.70
23.95
728,912
+0.21(+0.88%)
Sep 29, 2020
23.61
23.84
23.33
23.74
604,946
+0.08(+0.34%)
Sep 28, 2020
23.78
24.21
23.58
23.66
410,968
+0.02(+0.08%)
Sep 25, 2020
23.34
23.70
23.34
23.64
284,800
+0.18(+0.77%)
Sep 24, 2020
23.37
23.79
23.12
23.46
533,500
+0.00(+0.00%)
Sep 23, 2020
24.08
24.51
23.36
23.46
516,221
-0.68(-2.82%)
Sep 22, 2020
24.66
24.70
23.99
24.14
712,861
-0.51(-2.07%)
Sep 21, 2020
25.17
25.43
24.34
24.65
662,632
-0.75(-2.95%)
Sep 18, 2020
25.89
26.23
25.12
25.40
1,470,100
-0.30(-1.17%)
Sep 17, 2020
25.20
25.76
25.05
25.70
548,358
+0.17(+0.67%)
Sep 16, 2020
25.54
26.48
25.07
25.53
388,004
-0.02(-0.08%)
Sep 15, 2020
26.55
26.55
25.46
25.55
500,806
-0.82(-3.11%)
Sep 14, 2020
26.07
26.62
25.88
26.37
597,693
+0.55(+2.13%)
Sep 11, 2020
25.90
26.17
25.47
25.82
616,000
-0.02(-0.08%)
Sep 10, 2020
26.75
27.07
25.82
25.84
621,399
-0.89(-3.33%)
Sep 09, 2020
26.70
26.97
26.28
26.73
695,874
+0.29(+1.10%)
Sep 08, 2020
26.48
26.87
26.10
26.44
561,164
-0.29(-1.08%)
Sep 04, 2020
28.26
28.26
26.72
26.73
462,000
-1.37(-4.88%)
Sep 03, 2020
29.13
29.17
27.84
28.10
417,630
-1.12(-3.83%)
Sep 02, 2020
28.42
29.28
28.42
29.22
352,573
+0.79(+2.78%)
Sep 01, 2020
28.15
28.66
27.96
28.43
554,750
+0.54(+1.94%)
Aug 31, 2020
28.24
28.24
27.84
27.89
666,166
-0.32(-1.13%)
Aug 28, 2020
28.82
28.96
27.92
28.21
344,500
-0.47(-1.64%)
Aug 27, 2020
28.43
28.86
27.95
28.68
807,440
+0.18(+0.63%)
Aug 26, 2020
28.33
28.70
28.13
28.50
536,260
-0.14(-0.51%)
Aug 25, 2020
29.03
29.08
28.48
28.64
584,372
-0.27(-0.92%)
Aug 24, 2020
29.56
29.91
28.74
28.91
644,606
-0.53(-1.80%)
Aug 21, 2020
29.29
29.52
29.17
29.44
381,900
+0.18(+0.62%)
Aug 20, 2020
29.08
29.95
29.08
29.26
482,915
-0.07(-0.24%)
Aug 19, 2020
29.64
29.74
29.05
29.33
895,861
-0.21(-0.71%)
Aug 18, 2020
29.42
29.72
28.50
29.54
2,047,591
+0.25(+0.85%)
Aug 17, 2020
29.65
29.89
29.24
29.29
453,840
-0.39(-1.31%)
Aug 14, 2020
30.08
30.23
29.51
29.68
344,900
-0.44(-1.46%)
Aug 13, 2020
29.96
30.47
29.65
30.12
495,834
-0.05(-0.18%)
Aug 12, 2020
31.20
31.25
30.02
30.18
505,241
-0.82(-2.66%)
Aug 11, 2020
31.13
31.32
30.84
31.00
650,212
+0.12(+0.39%)
Aug 10, 2020
31.68
31.68
30.71
30.88
495,201
-0.22(-0.71%)
Aug 07, 2020
31.86
33.25
30.19
31.10
1,223,900
-1.26(-3.89%)
Aug 06, 2020
32.75
32.94
31.66
32.36
860,882
-0.25(-0.77%)
Aug 05, 2020
32.91
32.91
32.07
32.61
462,238
+0.05(+0.15%)
Aug 04, 2020
32.10
32.56
31.82
32.56
412,533
+0.42(+1.31%)
Aug 03, 2020
32.76
32.76
31.90
32.14
488,989
-0.36(-1.11%)
Jul 31, 2020
32.76
32.78
31.82
32.50
422,300
-0.22(-0.67%)
Jul 30, 2020
32.37
33.18
31.85
32.72
611,104
+0.04(+0.12%)
Jul 29, 2020
32.12
32.74
31.95
32.68
221,561
+0.66(+2.06%)
Jul 28, 2020
32.23
32.87
31.99
32.02
263,105
-0.27(-0.84%)
Jul 27, 2020
31.95
32.33
31.71
32.29
259,155
+0.29(+0.91%)
Jul 24, 2020
32.29
32.60
31.71
32.00
490,300
-0.32(-0.99%)
Jul 23, 2020
32.38
32.79
32.10
32.32
325,669
-0.05(-0.15%)
Jul 22, 2020
33.18
33.32
32.13
32.37
483,462
-0.82(-2.47%)
Jul 21, 2020
33.05
33.41
32.60
33.19
380,610
+0.54(+1.65%)
Jul 20, 2020
32.99
33.19
32.50
32.65
171,717
-0.38(-1.15%)
Jul 17, 2020
32.80
33.25
32.48
33.03
447,900
+0.16(+0.49%)
Jul 16, 2020
32.79
32.88
32.32
32.87
562,453
-0.05(-0.15%)
Jul 15, 2020
32.16
33.20
32.02
32.92
428,097
+1.15(+3.62%)
Jul 14, 2020
31.73
32.16
31.26
31.77
406,734
-0.08(-0.25%)
Jul 13, 2020
32.78
32.98
31.85
31.85
518,595
-0.70(-2.15%)
Jul 10, 2020
32.21
32.67
32.12
32.55
284,900
+0.30(+0.93%)
Jul 09, 2020
32.45
32.67
31.70
32.25
417,992
-0.25(-0.77%)
Jul 08, 2020
32.49
32.69
31.88
32.50
422,877
+0.04(+0.12%)
Jul 07, 2020
32.49
32.88
32.39
32.46
400,164
-0.32(-0.98%)
Jul 06, 2020
33.27
33.40
32.73
32.78
349,907
-0.16(-0.49%)
Jul 02, 2020
32.85
33.42
32.70
32.94
328,700
+0.36(+1.10%)
Jul 01, 2020
32.49
33.03
32.31
32.58
481,949
+0.19(+0.59%)
Jun 30, 2020
31.39
32.44
31.39
32.39
590,888
+0.90(+2.86%)
Jun 29, 2020
31.07
31.77
30.70
31.49
473,728
+0.71(+2.31%)
Jun 26, 2020
31.33
31.63
30.72
30.78
882,500
-0.47(-1.50%)
Jun 25, 2020
31.06
31.27
30.62
31.25
385,099
-0.05(-0.16%)
Jun 24, 2020
31.16
31.48
30.72
31.30
489,309
-0.08(-0.25%)
Jun 23, 2020
31.23
31.79
31.11
31.38
411,875
+0.33(+1.06%)
Jun 22, 2020
30.92
31.27
30.60
31.05
289,841
-0.05(-0.16%)
Jun 19, 2020
30.85
31.49
30.85
31.10
878,200
+0.24(+0.78%)
Jun 18, 2020
30.73
31.28
30.49
30.86
329,020
+0.02(+0.06%)
Jun 17, 2020
31.53
31.66
30.73
30.84
355,915
-0.61(-1.94%)
Jun 16, 2020
31.68
32.12
31.09
31.45
417,231
+0.42(+1.35%)
Jun 15, 2020
30.37
31.36
30.06
31.03
581,852
+0.20(+0.65%)
Jun 12, 2020
31.25
31.55
30.22
30.83
728,300
+0.29(+0.95%)
Jun 11, 2020
30.96
31.09
30.38
30.54
699,748
-0.95(-3.02%)
Jun 10, 2020
31.77
31.86
31.12
31.49
481,391
-0.31(-0.97%)
Jun 09, 2020
32.29
32.47
31.75
31.80
379,231
-0.51(-1.58%)
Jun 08, 2020
32.72
32.72
31.71
32.31
586,025
-0.29(-0.89%)
Jun 05, 2020
31.56
32.92
31.24
32.60
494,000
+1.48(+4.76%)
Jun 04, 2020
31.88
32.03
30.97
31.12
556,430
-1.04(-3.23%)
Jun 03, 2020
32.64
32.64
31.75
32.16
567,735
-0.22(-0.68%)
Jun 02, 2020
31.78
32.69
31.29
32.38
608,842
+0.63(+1.98%)
Jun 01, 2020
31.29
32.14
31.23
31.75
586,487
+0.51(+1.63%)
May 29, 2020
31.21
31.51
30.17
31.24
908,000
-0.31(-0.98%)
May 28, 2020
30.70
32.06
30.70
31.55
966,404
+0.84(+2.74%)
May 27, 2020
29.23
30.72
29.13
30.71
679,222
+1.66(+5.71%)
May 26, 2020
28.50
29.19
28.28
29.05
748,433
+1.00(+3.58%)
May 22, 2020
27.41
28.05
26.55
28.05
457,100
+1.06(+3.91%)
May 21, 2020
27.05
27.24
26.69
26.99
444,769
-0.10(-0.37%)
May 20, 2020
27.45
27.64
26.87
27.09
574,025
-0.02(-0.06%)
May 19, 2020
27.91
28.29
27.03
27.11
596,551
-1.11(-3.95%)
May 18, 2020
27.45
28.25
27.24
28.22
889,503
+1.36(+5.06%)
May 15, 2020
26.95
27.05
26.45
26.86
1,294,400
+0.23(+0.86%)
May 14, 2020
26.66
26.75
25.87
26.63
720,998
-0.35(-1.30%)
May 13, 2020
27.30
27.96
26.66
26.98
562,424
-0.64(-2.32%)
May 12, 2020
28.73
29.12
27.60
27.62
707,916
-0.87(-3.05%)
May 11, 2020
28.18
28.66
27.90
28.49
530,003
+0.11(+0.39%)
May 08, 2020
29.90
30.69
28.05
28.38
819,500
+0.99(+3.61%)
May 07, 2020
28.81
28.81
27.14
27.39
1,184,472
-1.07(-3.76%)
May 06, 2020
28.73
29.15
28.39
28.46
708,733
-0.10(-0.35%)
May 05, 2020
28.78
28.95
28.34
28.56
528,745
+0.07(+0.25%)
May 04, 2020
28.35
28.73
28.07
28.49
485,726
-0.02(-0.07%)
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
.