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, 2010
53.79
54.80
52.84
53.50
585,227
-1.43(-2.60%)
Apr 29, 2010
54.83
55.20
54.52
54.93
252,644
+0.33(+0.60%)
Apr 28, 2010
54.87
55.19
54.54
54.60
145,770
+0.16(+0.29%)
Apr 27, 2010
54.27
55.30
54.06
54.44
155,799
-0.10(-0.18%)
Apr 26, 2010
54.86
55.08
54.49
54.54
150,501
-0.28(-0.51%)
Apr 23, 2010
54.15
55.04
54.07
54.82
179,007
+0.72(+1.33%)
Apr 22, 2010
52.55
54.10
52.55
54.10
181,050
+1.06(+2.00%)
Apr 21, 2010
52.90
53.10
52.42
53.04
133,516
+0.24(+0.45%)
Apr 20, 2010
52.25
52.90
52.01
52.80
116,959
+0.59(+1.13%)
Apr 19, 2010
51.33
52.21
50.66
52.21
190,663
+0.63(+1.22%)
Apr 16, 2010
50.03
51.87
50.03
51.58
366,571
+1.63(+3.26%)
Apr 15, 2010
50.07
50.20
49.61
49.95
302,816
-0.29(-0.58%)
Apr 14, 2010
51.64
51.97
49.30
50.24
345,515
-1.39(-2.69%)
Apr 13, 2010
51.58
51.78
50.98
51.63
128,115
-0.16(-0.31%)
Apr 12, 2010
52.01
52.23
51.57
51.79
172,906
+0.00(+0.00%)
Apr 09, 2010
52.00
52.14
51.55
51.79
204,550
-0.25(-0.48%)
Apr 08, 2010
51.35
52.38
51.11
52.04
209,418
+0.45(+0.87%)
Apr 07, 2010
52.40
52.92
51.48
51.59
174,422
-0.93(-1.77%)
Apr 06, 2010
51.40
53.20
51.40
52.52
285,855
+0.91(+1.76%)
Apr 05, 2010
51.29
52.02
50.96
51.61
202,980
+0.71(+1.39%)
Apr 01, 2010
50.99
50.90
50.90
50.90
373,800
-0.09(-0.18%)
Mar 31, 2010
52.03
52.05
50.99
50.99
208,252
-1.07(-2.06%)
Mar 30, 2010
52.09
52.58
51.41
52.06
175,107
+0.15(+0.29%)
Mar 29, 2010
52.17
52.17
51.38
51.91
147,174
-0.14(-0.27%)
Mar 26, 2010
51.38
52.32
51.32
52.05
245,392
+0.74(+1.44%)
Mar 25, 2010
50.38
51.51
50.31
51.31
317,734
+1.13(+2.25%)
Mar 24, 2010
51.62
51.81
50.10
50.18
337,890
-1.72(-3.31%)
Mar 23, 2010
53.45
53.88
51.79
51.90
413,072
-1.38(-2.59%)
Mar 22, 2010
49.55
54.07
48.99
53.28
673,840
+4.40(+9.00%)
Mar 19, 2010
49.37
49.69
48.76
48.88
208,680
-0.26(-0.53%)
Mar 18, 2010
49.24
49.67
48.60
49.14
245,501
+0.01(+0.02%)
Mar 17, 2010
47.97
49.21
47.76
49.13
271,023
+1.24(+2.59%)
Mar 16, 2010
47.58
48.00
47.00
47.89
304,218
+0.65(+1.38%)
Mar 15, 2010
46.42
47.35
45.00
47.24
358,777
+1.89(+4.17%)
Mar 12, 2010
45.47
45.55
45.07
45.35
121,610
-0.02(-0.04%)
Mar 11, 2010
44.91
45.46
44.79
45.37
143,513
+0.16(+0.35%)
Mar 10, 2010
44.83
45.41
44.55
45.21
153,751
+0.19(+0.42%)
Mar 09, 2010
45.41
45.77
44.82
45.02
233,626
-0.58(-1.27%)
Mar 08, 2010
46.26
46.48
45.44
45.60
223,153
-0.89(-1.91%)
Mar 05, 2010
45.75
46.50
45.66
46.49
275,997
+0.69(+1.51%)
Mar 04, 2010
45.90
46.27
45.53
45.80
170,218
-0.20(-0.43%)
Mar 03, 2010
46.50
46.50
46.00
46.00
182,779
-0.50(-1.08%)
Mar 02, 2010
46.20
46.69
45.90
46.50
289,312
+0.18(+0.39%)
Mar 01, 2010
46.92
47.10
45.96
46.32
337,494
+0.29(+0.63%)
Feb 26, 2010
46.76
46.84
46.01
46.03
157,680
-0.58(-1.24%)
Feb 25, 2010
46.71
47.08
46.34
46.61
118,199
-0.51(-1.08%)
Feb 24, 2010
46.23
47.19
45.75
47.12
170,864
+0.85(+1.84%)
Feb 23, 2010
46.42
46.70
45.64
46.27
213,392
-0.01(-0.02%)
Feb 22, 2010
46.44
46.70
46.00
46.28
192,363
-0.31(-0.67%)
Feb 19, 2010
46.06
47.75
45.50
46.59
793,620
-1.62(-3.36%)
Feb 18, 2010
46.62
48.56
45.91
48.21
312,292
+1.71(+3.68%)
Feb 17, 2010
46.58
46.99
46.05
46.50
128,834
+0.11(+0.24%)
Feb 16, 2010
46.83
46.97
45.85
46.39
103,524
-0.12(-0.26%)
Feb 12, 2010
45.43
46.51
46.51
46.51
693,000
+0.80(+1.75%)
Feb 11, 2010
44.69
46.29
44.30
45.71
211,413
+0.84(+1.87%)
Feb 10, 2010
44.41
44.87
44.00
44.87
132,460
+0.27(+0.61%)
Feb 09, 2010
44.32
44.81
43.13
44.60
199,653
+0.60(+1.36%)
Feb 08, 2010
44.35
44.93
43.93
44.00
138,902
-0.30(-0.68%)
Feb 05, 2010
43.96
44.37
43.15
44.30
221,112
+0.25(+0.57%)
Feb 04, 2010
44.74
44.84
44.04
44.05
198,219
-0.94(-2.09%)
Feb 03, 2010
45.63
45.71
44.51
44.99
154,412
-0.84(-1.83%)
Feb 02, 2010
45.76
46.23
45.50
45.83
250,183
+0.22(+0.48%)
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
.