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, 2012
24.58
24.77
23.95
24.06
1,636,285
-0.25(-1.03%)
Apr 27, 2012
24.52
24.66
22.80
24.31
5,548,182
-1.84(-7.04%)
Apr 26, 2012
25.46
26.25
25.35
26.15
1,400,855
+0.75(+2.95%)
Apr 25, 2012
25.63
26.23
25.39
25.40
870,603
-0.08(-0.31%)
Apr 24, 2012
25.94
26.14
25.28
25.48
841,083
-0.49(-1.89%)
Apr 23, 2012
26.54
26.54
25.87
25.97
705,392
-0.94(-3.49%)
Apr 20, 2012
27.09
27.53
26.78
26.91
699,283
+0.15(+0.56%)
Apr 19, 2012
27.35
27.50
26.52
26.76
1,337,997
-0.73(-2.66%)
Apr 18, 2012
27.77
28.07
27.33
27.49
894,421
-0.35(-1.26%)
Apr 17, 2012
27.72
28.09
27.65
27.84
887,156
+0.24(+0.87%)
Apr 16, 2012
28.36
28.41
27.57
27.60
994,064
-0.76(-2.68%)
Apr 13, 2012
28.87
28.91
28.31
28.36
546,423
-0.56(-1.94%)
Apr 12, 2012
28.94
29.22
28.90
28.92
588,627
-0.06(-0.21%)
Apr 11, 2012
28.84
29.32
28.80
28.98
692,169
+0.28(+0.98%)
Apr 10, 2012
29.92
30.06
28.62
28.70
1,147,433
-1.22(-4.08%)
Apr 09, 2012
30.07
30.33
29.89
29.92
804,789
-0.65(-2.13%)
Apr 05, 2012
30.74
30.86
30.46
30.57
443,374
-0.28(-0.91%)
Apr 04, 2012
31.19
31.29
30.69
30.85
532,760
-0.52(-1.66%)
Apr 03, 2012
31.26
31.53
31.16
31.37
970,761
+0.35(+1.13%)
Apr 02, 2012
31.18
31.25
30.78
31.02
976,753
-0.19(-0.61%)
Mar 30, 2012
32.11
32.47
31.20
31.21
889,962
-0.43(-1.36%)
Mar 29, 2012
31.52
31.76
31.11
31.64
867,046
-0.13(-0.41%)
Mar 28, 2012
31.83
31.99
31.46
31.77
613,388
-0.14(-0.44%)
Mar 27, 2012
31.69
32.20
31.62
31.91
538,617
+0.13(+0.41%)
Mar 26, 2012
31.63
31.86
31.44
31.78
505,253
+0.45(+1.44%)
Mar 23, 2012
31.00
31.53
30.96
31.33
768,248
+0.20(+0.64%)
Mar 22, 2012
30.83
31.16
30.49
31.13
543,932
-0.05(-0.16%)
Mar 21, 2012
30.83
31.30
30.72
31.18
707,115
+0.52(+1.70%)
Mar 20, 2012
30.90
31.06
30.46
30.66
543,696
-0.54(-1.73%)
Mar 19, 2012
30.60
31.45
30.45
31.20
846,213
+0.46(+1.50%)
Mar 16, 2012
30.86
31.01
30.52
30.74
906,417
-0.03(-0.10%)
Mar 15, 2012
31.00
31.68
30.63
30.77
638,527
-0.09(-0.29%)
Mar 14, 2012
30.62
31.06
30.35
30.86
749,003
-0.18(-0.58%)
Mar 13, 2012
31.23
31.36
30.79
31.04
756,548
+0.04(+0.13%)
Mar 12, 2012
31.24
31.39
30.70
31.00
704,786
-0.35(-1.12%)
Mar 09, 2012
30.90
32.01
30.79
31.35
1,192,755
+0.58(+1.88%)
Mar 08, 2012
29.28
30.81
28.99
30.77
1,740,886
+1.51(+5.16%)
Mar 07, 2012
29.08
29.54
28.73
29.26
1,117,243
+0.07(+0.24%)
Mar 06, 2012
29.73
29.92
29.18
29.19
1,362,865
-0.92(-3.06%)
Mar 05, 2012
30.01
30.55
29.82
30.11
1,832,209
-0.70(-2.27%)
Mar 02, 2012
31.93
32.10
30.76
30.81
1,024,644
-1.30(-4.05%)
Mar 01, 2012
32.38
32.57
31.88
32.11
662,707
-0.11(-0.34%)
Feb 29, 2012
32.40
32.74
31.98
32.22
710,467
-0.08(-0.25%)
Feb 28, 2012
32.90
33.02
32.05
32.30
1,060,668
-0.75(-2.27%)
Feb 27, 2012
33.13
33.57
33.02
33.05
1,172,898
-0.45(-1.34%)
Feb 24, 2012
33.01
33.64
32.99
33.50
609,888
+0.20(+0.60%)
Feb 23, 2012
32.75
33.49
32.49
33.30
490,974
+0.49(+1.49%)
Feb 22, 2012
32.14
33.00
32.12
32.81
650,921
+0.20(+0.61%)
Feb 21, 2012
32.91
32.94
32.05
32.61
1,225,607
-0.45(-1.36%)
Feb 17, 2012
33.65
33.65
30.80
33.06
3,201,671
-0.55(-1.64%)
Feb 16, 2012
33.54
34.01
33.09
33.61
1,260,897
+0.07(+0.21%)
Feb 15, 2012
34.04
34.41
33.20
33.54
684,825
-0.45(-1.32%)
Feb 14, 2012
34.57
34.98
33.89
33.99
658,414
-0.51(-1.48%)
Feb 13, 2012
33.87
34.63
33.37
34.50
516,557
+0.99(+2.95%)
Feb 10, 2012
33.69
33.78
33.21
33.51
433,586
-0.45(-1.33%)
Feb 09, 2012
33.90
34.28
33.73
33.96
390,131
+0.05(+0.15%)
Feb 08, 2012
34.12
34.36
33.34
33.91
545,718
-0.21(-0.62%)
Feb 07, 2012
34.34
34.51
34.00
34.12
381,339
-0.22(-0.64%)
Feb 06, 2012
34.55
34.72
34.22
34.34
347,510
-0.04(-0.12%)
Feb 03, 2012
34.57
34.77
34.04
34.38
491,229
+0.36(+1.06%)
Feb 02, 2012
34.15
34.44
33.80
34.02
464,893
-0.04(-0.12%)
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
.