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, 2015
17.37
17.54
16.91
17.01
1,736,390
-0.54(-3.08%)
Apr 29, 2015
17.30
17.58
17.15
17.55
876,732
+0.20(+1.15%)
Apr 28, 2015
17.05
17.47
16.92
17.35
1,303,988
+0.28(+1.64%)
Apr 27, 2015
17.31
17.31
16.96
17.07
999,374
-0.23(-1.33%)
Apr 24, 2015
17.89
17.96
17.19
17.30
1,137,645
-0.58(-3.24%)
Apr 23, 2015
17.20
17.97
17.17
17.88
3,089,174
+0.66(+3.83%)
Apr 22, 2015
16.74
17.28
16.50
17.22
2,233,025
+0.52(+3.11%)
Apr 21, 2015
15.70
16.78
15.64
16.70
1,826,032
+1.04(+6.64%)
Apr 20, 2015
15.52
15.68
15.39
15.66
1,289,853
+0.22(+1.42%)
Apr 17, 2015
15.33
15.53
15.21
15.44
1,456,267
-0.10(-0.64%)
Apr 16, 2015
15.47
15.74
15.37
15.54
952,553
+0.01(+0.06%)
Apr 15, 2015
15.60
15.76
15.47
15.53
802,978
+0.04(+0.26%)
Apr 14, 2015
15.70
15.77
15.29
15.49
1,339,083
-0.27(-1.71%)
Apr 13, 2015
15.51
15.76
15.39
15.76
1,012,026
+0.22(+1.42%)
Apr 10, 2015
15.83
15.83
15.30
15.54
1,035,407
-0.19(-1.21%)
Apr 09, 2015
15.83
16.06
15.68
15.73
1,043,579
-0.14(-0.88%)
Apr 08, 2015
15.50
15.94
15.50
15.87
744,047
+0.37(+2.39%)
Apr 07, 2015
15.78
15.97
15.48
15.50
707,423
-0.33(-2.08%)
Apr 06, 2015
15.51
15.86
15.37
15.83
946,539
+0.28(+1.80%)
Apr 02, 2015
15.51
15.55
15.55
15.55
993,700
-0.11(-0.70%)
Apr 01, 2015
15.46
15.70
15.12
15.66
2,172,728
+0.21(+1.36%)
Mar 31, 2015
15.48
15.57
15.42
15.45
1,164,864
-0.11(-0.71%)
Mar 30, 2015
15.43
15.65
15.37
15.56
1,630,703
+0.24(+1.57%)
Mar 27, 2015
15.81
15.89
15.17
15.32
1,835,128
-0.55(-3.47%)
Mar 26, 2015
16.18
16.28
15.83
15.87
873,990
-0.34(-2.10%)
Mar 25, 2015
16.48
16.63
16.21
16.21
994,833
-0.28(-1.70%)
Mar 24, 2015
16.76
16.89
16.43
16.49
687,538
-0.25(-1.49%)
Mar 23, 2015
16.86
17.07
16.73
16.74
662,562
-0.16(-0.95%)
Mar 20, 2015
17.06
17.13
16.84
16.90
1,225,502
-0.01(-0.06%)
Mar 19, 2015
16.71
16.95
16.52
16.91
2,620,975
+0.42(+2.55%)
Mar 18, 2015
16.63
16.74
16.41
16.49
860,915
-0.17(-1.02%)
Mar 17, 2015
16.74
16.85
16.58
16.66
854,975
-0.13(-0.77%)
Mar 16, 2015
16.89
17.03
16.75
16.79
709,251
+0.02(+0.12%)
Mar 13, 2015
17.08
17.08
16.70
16.77
841,154
-0.35(-2.04%)
Mar 12, 2015
17.14
17.34
17.01
17.12
601,941
+0.14(+0.82%)
Mar 11, 2015
16.87
17.13
16.60
16.98
1,213,563
+0.17(+1.01%)
Mar 10, 2015
16.79
16.96
16.53
16.81
1,097,396
-0.13(-0.77%)
Mar 09, 2015
16.53
16.99
16.28
16.94
1,346,150
+0.72(+4.44%)
Mar 06, 2015
16.24
16.30
16.08
16.22
1,222,205
-0.13(-0.80%)
Mar 05, 2015
16.76
16.84
16.33
16.35
919,926
-0.42(-2.50%)
Mar 04, 2015
17.01
17.06
16.67
16.77
1,252,131
-0.29(-1.70%)
Mar 03, 2015
17.27
17.44
16.78
17.06
1,500,876
-0.18(-1.04%)
Mar 02, 2015
17.42
17.99
17.14
17.24
1,223,674
-0.30(-1.71%)
Feb 27, 2015
18.40
18.60
16.76
17.54
2,825,438
-1.30(-6.90%)
Feb 26, 2015
18.98
19.08
18.67
18.84
806,297
-0.18(-0.95%)
Feb 25, 2015
18.61
19.09
18.61
19.02
580,105
+0.44(+2.37%)
Feb 24, 2015
18.95
19.05
18.51
18.58
781,508
-0.41(-2.16%)
Feb 23, 2015
19.14
19.25
18.92
18.99
1,093,125
-0.11(-0.58%)
Feb 20, 2015
19.09
19.12
18.63
19.10
741,464
-0.01(-0.05%)
Feb 19, 2015
19.20
19.28
18.96
19.11
548,722
-0.17(-0.88%)
Feb 18, 2015
19.78
19.87
19.03
19.28
1,024,351
-0.50(-2.53%)
Feb 17, 2015
19.98
20.12
19.61
19.78
535,659
-0.22(-1.10%)
Feb 13, 2015
19.63
20.00
20.00
20.00
720,400
+0.38(+1.94%)
Feb 12, 2015
19.74
19.74
19.17
19.62
905,761
+0.03(+0.15%)
Feb 11, 2015
19.36
19.94
19.21
19.59
1,054,122
+0.26(+1.35%)
Feb 10, 2015
19.54
19.54
19.20
19.33
986,543
-0.05(-0.26%)
Feb 09, 2015
19.97
19.99
19.33
19.38
656,793
-0.62(-3.10%)
Feb 06, 2015
20.64
20.80
19.90
20.00
681,383
-0.58(-2.82%)
Feb 05, 2015
20.00
20.69
19.93
20.58
995,489
+0.63(+3.16%)
Feb 04, 2015
19.81
20.08
19.73
19.95
715,551
+0.14(+0.71%)
Feb 03, 2015
19.60
19.98
19.52
19.81
782,814
+0.35(+1.80%)
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
.