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, 2013
25.00
25.47
24.82
25.21
858,492
+0.18(+0.72%)
Apr 29, 2013
25.29
25.63
24.66
25.03
1,025,088
-0.30(-1.18%)
Apr 26, 2013
22.23
26.22
22.23
25.33
3,332,433
+1.62(+6.83%)
Apr 25, 2013
23.57
23.90
23.16
23.71
0
+0.25(+1.07%)
Apr 24, 2013
23.52
23.69
23.39
23.46
830,789
-0.04(-0.17%)
Apr 23, 2013
24.00
24.25
23.21
23.50
741,945
-0.37(-1.55%)
Apr 22, 2013
23.90
24.14
23.09
23.87
1,236,142
+0.19(+0.80%)
Apr 19, 2013
24.40
24.79
23.34
23.68
2,165,227
-1.45(-5.77%)
Apr 18, 2013
25.68
26.09
25.10
25.13
824,661
-0.52(-2.03%)
Apr 17, 2013
25.43
25.84
25.03
25.65
676,396
+0.11(+0.43%)
Apr 16, 2013
25.48
25.77
25.27
25.54
652,783
+0.40(+1.59%)
Apr 15, 2013
26.53
26.69
25.06
25.14
791,564
-1.48(-5.56%)
Apr 12, 2013
26.96
27.30
26.43
26.62
731,014
-0.48(-1.77%)
Apr 11, 2013
27.54
27.71
26.84
27.10
1,014,711
-0.54(-1.95%)
Apr 10, 2013
26.67
28.13
26.67
27.64
898,779
+1.06(+3.99%)
Apr 09, 2013
26.43
26.76
25.83
26.58
499,583
+0.25(+0.97%)
Apr 08, 2013
26.92
26.93
26.09
26.32
505,684
-0.57(-2.14%)
Apr 05, 2013
26.62
27.08
26.62
26.90
485,144
-0.11(-0.41%)
Apr 04, 2013
26.76
27.07
26.54
27.01
299,878
+0.27(+1.01%)
Apr 03, 2013
27.07
27.21
26.59
26.74
516,987
-0.31(-1.15%)
Apr 02, 2013
27.56
27.71
26.96
27.05
571,560
-0.42(-1.53%)
Apr 01, 2013
27.18
27.47
26.36
27.47
1,071,944
+0.32(+1.18%)
Mar 28, 2013
27.88
27.88
27.11
27.15
869,468
-0.55(-1.99%)
Mar 27, 2013
27.81
28.27
27.47
27.70
586,814
-0.28(-1.00%)
Mar 26, 2013
27.98
28.25
27.66
27.98
275,431
+0.07(+0.25%)
Mar 25, 2013
28.22
28.41
27.70
27.91
544,116
-0.28(-0.99%)
Mar 22, 2013
27.88
28.40
27.84
28.19
569,638
+0.35(+1.26%)
Mar 21, 2013
27.83
28.08
27.58
27.84
464,853
-0.18(-0.64%)
Mar 20, 2013
28.48
28.55
27.89
28.02
860,937
-0.34(-1.20%)
Mar 19, 2013
29.06
29.32
28.22
28.36
1,444,456
-0.70(-2.41%)
Mar 18, 2013
29.84
30.00
28.95
29.06
1,218,535
-1.03(-3.42%)
Mar 15, 2013
31.00
31.18
30.02
30.09
1,066,744
-0.98(-3.15%)
Mar 14, 2013
31.23
31.26
30.82
31.07
929,409
-0.21(-0.67%)
Mar 13, 2013
31.25
31.43
31.04
31.28
654,951
+0.01(+0.03%)
Mar 12, 2013
31.38
31.42
31.20
31.27
649,241
-0.23(-0.73%)
Mar 11, 2013
31.09
31.69
30.84
31.50
1,124,039
+0.45(+1.45%)
Mar 08, 2013
31.22
31.48
30.63
31.05
1,066,030
+0.14(+0.45%)
Mar 07, 2013
30.27
31.93
30.09
30.91
1,328,770
+0.66(+2.18%)
Mar 06, 2013
30.35
30.96
30.13
30.25
465,591
-0.10(-0.33%)
Mar 05, 2013
30.00
30.54
29.82
30.35
643,476
+0.34(+1.13%)
Mar 04, 2013
29.44
30.25
29.44
30.01
1,071,115
+0.44(+1.49%)
Mar 01, 2013
28.68
29.94
28.39
29.57
1,249,283
+0.52(+1.79%)
Feb 28, 2013
28.94
29.24
28.72
29.05
707,007
+0.31(+1.08%)
Feb 27, 2013
28.15
29.15
27.96
28.74
777,526
+0.49(+1.73%)
Feb 26, 2013
27.50
28.35
27.50
28.25
780,123
+0.90(+3.29%)
Feb 25, 2013
28.15
28.33
26.84
27.35
1,332,063
-0.97(-3.43%)
Feb 22, 2013
26.53
28.47
26.13
28.32
1,400,816
+2.37(+9.13%)
Feb 21, 2013
26.62
27.01
25.53
25.95
1,053,992
-0.65(-2.44%)
Feb 20, 2013
27.25
27.61
26.60
26.60
490,553
-0.67(-2.46%)
Feb 19, 2013
27.04
27.50
26.78
27.27
428,322
+0.31(+1.15%)
Feb 15, 2013
27.55
27.55
26.92
26.96
530,412
-0.45(-1.64%)
Feb 14, 2013
26.90
27.69
26.83
27.41
393,533
+0.51(+1.90%)
Feb 13, 2013
26.76
26.92
26.54
26.90
574,470
+0.20(+0.75%)
Feb 12, 2013
26.92
27.15
26.56
26.70
389,644
-0.13(-0.48%)
Feb 11, 2013
26.90
26.94
26.50
26.83
421,856
-0.11(-0.41%)
Feb 08, 2013
27.08
27.08
26.60
26.94
456,183
-0.03(-0.11%)
Feb 07, 2013
27.65
27.65
26.84
26.97
759,935
-0.62(-2.25%)
Feb 06, 2013
27.42
28.02
27.29
27.59
654,431
+0.14(+0.51%)
Feb 04, 2013
27.77
28.11
27.30
27.45
549,301
-0.40(-1.44%)
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
.