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, 2018
18.14
18.24
17.97
18.01
310,077
-0.16(-0.88%)
Apr 27, 2018
18.13
18.27
17.98
18.17
298,619
+0.09(+0.50%)
Apr 26, 2018
18.14
18.15
17.93
18.08
250,745
-0.02(-0.11%)
Apr 25, 2018
18.01
18.12
17.74
18.10
258,155
+0.10(+0.56%)
Apr 24, 2018
18.00
18.22
17.77
18.00
410,432
+0.03(+0.17%)
Apr 23, 2018
18.13
18.16
17.89
17.97
239,369
-0.17(-0.94%)
Apr 20, 2018
17.96
18.21
17.91
18.14
206,576
+0.11(+0.61%)
Apr 19, 2018
18.10
18.17
17.90
18.03
265,049
-0.07(-0.39%)
Apr 18, 2018
18.04
18.28
17.96
18.10
386,171
+0.05(+0.28%)
Apr 17, 2018
17.90
18.26
17.82
18.05
508,651
+0.21(+1.18%)
Apr 16, 2018
17.59
17.95
17.50
17.84
360,014
+0.32(+1.83%)
Apr 13, 2018
17.50
17.56
17.30
17.52
365,924
+0.08(+0.46%)
Apr 12, 2018
17.32
17.63
17.01
17.44
521,300
+0.23(+1.34%)
Apr 11, 2018
17.03
17.21
16.85
17.21
216,826
+0.11(+0.64%)
Apr 10, 2018
16.98
17.18
16.78
17.10
258,259
+0.34(+2.03%)
Apr 09, 2018
16.99
17.10
16.76
16.76
234,286
-0.17(-1.00%)
Apr 06, 2018
17.00
17.18
16.79
16.93
291,477
-0.17(-0.99%)
Apr 05, 2018
16.95
17.15
16.77
17.10
326,883
+0.29(+1.73%)
Apr 04, 2018
16.34
16.88
16.34
16.81
344,748
+0.32(+1.94%)
Apr 03, 2018
16.56
16.57
16.29
16.49
373,816
+0.05(+0.30%)
Apr 02, 2018
16.83
16.87
16.39
16.44
568,889
-0.40(-2.38%)
Mar 29, 2018
16.84
16.84
16.84
0
+0.18(+1.08%)
Mar 28, 2018
16.61
16.86
16.49
16.66
488,782
+0.10(+0.60%)
Mar 27, 2018
17.13
17.22
16.49
16.56
555,072
-0.58(-3.38%)
Mar 26, 2018
16.96
17.16
16.64
17.14
737,373
+0.40(+2.39%)
Mar 23, 2018
16.77
16.87
16.52
16.74
789,846
+0.01(+0.06%)
Mar 22, 2018
16.89
17.14
16.69
16.73
435,655
-0.25(-1.47%)
Mar 21, 2018
16.87
17.11
16.79
16.98
340,023
+0.09(+0.53%)
Mar 20, 2018
17.26
17.26
16.38
16.89
280,081
-0.33(-1.92%)
Mar 19, 2018
17.40
17.41
16.92
17.22
381,326
-0.24(-1.37%)
Mar 16, 2018
17.38
17.50
17.25
17.46
980,650
+0.08(+0.46%)
Mar 15, 2018
17.37
17.49
17.27
17.38
408,568
+0.08(+0.46%)
Mar 14, 2018
17.48
17.48
17.18
17.30
501,707
-0.15(-0.86%)
Mar 13, 2018
17.50
17.59
17.36
17.45
868,683
-0.01(-0.06%)
Mar 12, 2018
17.39
17.64
17.30
17.46
503,217
+0.06(+0.34%)
Mar 09, 2018
17.24
17.47
17.01
17.40
526,811
+0.29(+1.69%)
Mar 08, 2018
16.96
17.14
16.84
17.11
521,474
+0.17(+1.00%)
Mar 07, 2018
16.69
17.05
16.65
16.94
427,762
+0.09(+0.53%)
Mar 06, 2018
16.75
16.91
16.50
16.85
362,424
+0.15(+0.90%)
Mar 05, 2018
16.83
16.95
16.35
16.70
761,297
-0.24(-1.42%)
Mar 02, 2018
16.02
16.99
15.98
16.94
962,907
+0.76(+4.70%)
Mar 01, 2018
16.07
16.21
15.73
16.18
670,706
+0.14(+0.87%)
Feb 28, 2018
16.66
16.81
16.03
16.04
566,448
-0.63(-3.78%)
Feb 27, 2018
16.53
16.80
16.43
16.67
635,874
+0.30(+1.83%)
Feb 26, 2018
16.20
16.42
15.88
16.37
654,927
+0.15(+0.92%)
Feb 23, 2018
16.45
17.44
15.68
16.22
1,332,823
+0.90(+5.87%)
Feb 22, 2018
15.06
15.32
1,130,411
-0.06(-0.39%)
Feb 21, 2018
15.34
15.60
15.31
15.38
975,404
+0.10(+0.65%)
Feb 20, 2018
15.54
15.56
15.27
15.28
555,537
-0.35(-2.24%)
Feb 16, 2018
15.63
15.63
15.63
0
+0.09(+0.58%)
Feb 15, 2018
15.45
15.60
15.45
15.54
424,196
+0.20(+1.30%)
Feb 14, 2018
14.95
15.40
14.92
15.34
588,042
+0.28(+1.86%)
Feb 13, 2018
15.12
15.18
14.89
15.06
356,499
-0.11(-0.73%)
Feb 12, 2018
15.45
15.74
15.12
15.17
490,828
-0.30(-1.94%)
Feb 09, 2018
15.31
15.62
15.04
15.47
738,789
+0.30(+1.98%)
Feb 08, 2018
15.46
15.58
15.17
15.17
639,881
-0.28(-1.81%)
Feb 07, 2018
15.58
15.75
15.45
15.45
701,482
-0.24(-1.53%)
Feb 06, 2018
15.22
15.82
15.05
15.69
789,730
-0.10(-0.60%)
Feb 05, 2018
16.25
16.44
15.25
15.79
577,676
-0.50(-3.10%)
Feb 02, 2018
16.90
16.92
16.28
16.29
664,294
-0.71(-4.18%)
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
.