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 29, 2011
77.97
79.95
76.74
78.71
814,038
-1.55(-1.93%)
Apr 28, 2011
80.57
81.60
79.91
80.26
123,529
-0.55(-0.68%)
Apr 27, 2011
80.77
82.86
80.01
80.81
175,480
+0.28(+0.35%)
Apr 26, 2011
82.06
83.16
80.49
80.53
158,297
-0.92(-1.13%)
Apr 25, 2011
81.15
81.71
80.01
81.45
152,666
-0.25(-0.31%)
Apr 21, 2011
81.10
81.78
80.72
81.70
65,893
+1.00(+1.24%)
Apr 20, 2011
81.09
81.19
80.32
80.70
171,892
+0.30(+0.37%)
Apr 19, 2011
80.49
81.63
79.79
80.40
221,817
-0.14(-0.17%)
Apr 18, 2011
81.42
81.77
79.89
80.54
201,255
-1.54(-1.88%)
Apr 15, 2011
81.10
82.22
80.51
82.08
94,148
+0.63(+0.77%)
Apr 14, 2011
80.83
81.58
80.58
81.45
97,980
+0.26(+0.32%)
Apr 13, 2011
80.98
82.20
80.32
81.19
99,700
+0.29(+0.36%)
Apr 12, 2011
80.97
81.48
80.43
80.90
124,233
-0.20(-0.25%)
Apr 11, 2011
81.23
81.89
80.55
81.10
72,671
-0.18(-0.22%)
Apr 08, 2011
82.72
82.81
80.57
81.28
110,914
-0.88(-1.07%)
Apr 07, 2011
83.21
83.55
81.95
82.16
74,573
-1.15(-1.38%)
Apr 06, 2011
83.66
84.82
83.00
83.31
79,816
-0.32(-0.38%)
Apr 05, 2011
83.86
83.99
83.10
83.63
98,540
-0.12(-0.14%)
Apr 04, 2011
82.93
83.83
82.79
83.75
121,674
+1.06(+1.28%)
Apr 01, 2011
82.49
82.98
81.88
82.69
145,787
+0.84(+1.03%)
Mar 31, 2011
82.49
82.87
81.55
81.85
201,091
-0.61(-0.74%)
Mar 30, 2011
83.04
83.77
82.35
82.46
124,780
+0.05(+0.06%)
Mar 29, 2011
81.33
82.89
81.00
82.41
186,796
+1.08(+1.33%)
Mar 28, 2011
81.85
82.16
81.01
81.33
153,063
-0.21(-0.26%)
Mar 25, 2011
81.52
83.98
81.52
81.54
163,128
+0.33(+0.41%)
Mar 24, 2011
80.95
81.42
80.38
81.21
96,042
+0.26(+0.32%)
Mar 23, 2011
81.32
81.93
80.77
80.95
103,484
-0.36(-0.44%)
Mar 22, 2011
81.09
82.18
80.70
81.31
93,079
+0.17(+0.21%)
Mar 21, 2011
79.97
81.14
78.16
81.14
152,051
+3.23(+4.15%)
Mar 18, 2011
79.25
79.33
77.51
77.91
224,758
-1.10(-1.39%)
Mar 17, 2011
79.59
79.67
78.70
79.01
133,064
+0.23(+0.29%)
Mar 16, 2011
77.97
79.89
77.57
78.78
187,717
+0.50(+0.64%)
Mar 15, 2011
77.82
79.37
77.52
78.28
211,319
-1.08(-1.36%)
Mar 14, 2011
78.72
79.80
78.45
79.36
116,340
-0.01(-0.01%)
Mar 11, 2011
79.49
79.84
79.11
79.37
157,183
-0.17(-0.21%)
Mar 10, 2011
80.02
80.53
79.41
79.54
214,402
-1.23(-1.52%)
Mar 09, 2011
80.91
81.36
80.01
80.77
139,682
+0.01(+0.01%)
Mar 08, 2011
78.77
81.20
78.77
80.76
166,131
+1.76(+2.23%)
Mar 07, 2011
78.37
79.99
78.25
79.00
281,832
-0.13(-0.16%)
Mar 04, 2011
78.24
79.78
77.52
79.13
228,431
+1.67(+2.16%)
Mar 03, 2011
76.00
77.88
75.62
77.46
203,112
+1.81(+2.39%)
Mar 02, 2011
75.37
76.00
75.08
75.65
120,212
+0.37(+0.49%)
Mar 01, 2011
75.55
75.75
74.81
75.28
221,462
-0.28(-0.37%)
Feb 28, 2011
75.00
76.00
74.18
75.56
139,532
+1.06(+1.42%)
Feb 25, 2011
73.45
74.50
73.20
74.50
191,606
+0.90(+1.22%)
Feb 24, 2011
73.37
74.18
73.01
73.60
200,912
+0.21(+0.29%)
Feb 23, 2011
75.33
75.89
73.22
73.39
420,187
-3.22(-4.20%)
Feb 22, 2011
73.19
77.43
72.82
76.61
350,813
+2.69(+3.64%)
Feb 18, 2011
72.68
74.28
71.38
73.92
278,323
+1.96(+2.72%)
Feb 17, 2011
71.00
72.48
70.38
71.96
240,404
+0.89(+1.25%)
Feb 16, 2011
70.13
71.60
70.13
71.07
259,045
+1.01(+1.44%)
Feb 15, 2011
69.87
71.13
69.87
70.06
229,990
+0.06(+0.09%)
Feb 14, 2011
69.10
70.45
69.10
70.00
102,708
+1.03(+1.49%)
Feb 11, 2011
67.70
69.06
67.00
68.97
98,663
+1.22(+1.80%)
Feb 10, 2011
67.20
67.86
67.20
67.75
118,441
+0.34(+0.50%)
Feb 09, 2011
66.85
67.64
66.85
67.41
84,897
+0.33(+0.49%)
Feb 08, 2011
66.40
67.08
66.18
67.08
55,106
+0.43(+0.65%)
Feb 07, 2011
65.93
67.07
65.91
66.65
131,085
+0.67(+1.02%)
Feb 04, 2011
65.51
66.10
65.30
65.98
128,850
+0.33(+0.50%)
Feb 03, 2011
65.21
66.14
64.87
65.65
69,420
+0.28(+0.43%)
Feb 02, 2011
65.01
65.63
64.57
65.37
86,760
+0.15(+0.23%)
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
.