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 (%)
May 31, 2002
3.360
3.390
3.290
3.340
35,100
-0.05(-1.47%)
May 28, 2002
3.380
3.390
3.340
3.390
10,400
+0.01(+0.30%)
May 27, 2002
3.440
3.460
3.360
3.380
37,600
+0.00(+0.00%)
May 24, 2002
3.440
3.460
3.360
3.380
37,600
-0.17(-4.79%)
May 23, 2002
3.410
3.550
3.100
3.550
29,200
+0.00(+0.03%)
May 22, 2002
3.550
3.650
3.430
3.549
91,000
+0.04(+1.11%)
May 21, 2002
3.470
3.610
3.380
3.510
221,300
-0.02(-0.54%)
May 20, 2002
3.500
3.600
3.320
3.529
171,100
-0.03(-0.88%)
May 17, 2002
3.720
3.750
3.400
3.560
43,200
-0.23(-6.06%)
May 16, 2002
3.810
3.850
3.721
3.790
32,600
-0.13(-3.32%)
May 15, 2002
3.914
3.920
3.790
3.920
55,500
-0.00(-0.00%)
May 14, 2002
3.940
3.960
3.930
3.920
60,100
-0.03(-0.76%)
May 13, 2002
3.910
4.000
3.910
3.950
24,200
-0.10(-2.47%)
May 10, 2002
4.000
4.080
3.960
4.050
20,200
+0.02(+0.50%)
May 09, 2002
4.000
4.030
3.950
4.030
21,800
-0.02(-0.49%)
May 08, 2002
4.020
4.120
3.800
4.050
95,400
+0.16(+4.11%)
May 07, 2002
4.120
4.140
3.720
3.890
119,900
-0.25(-6.04%)
May 06, 2002
4.240
4.250
4.050
4.140
20,700
-0.02(-0.48%)
May 03, 2002
4.150
4.200
4.120
4.160
27,300
-0.09(-2.12%)
May 02, 2002
4.200
4.250
4.100
4.250
58,900
-0.04(-0.93%)
May 01, 2002
4.515
4.551
4.100
4.290
241,600
-0.23(-5.11%)
Apr 30, 2002
4.630
4.650
4.520
4.521
68,300
-0.09(-1.93%)
Apr 29, 2002
4.690
4.720
4.350
4.610
65,400
-0.08(-1.71%)
Apr 26, 2002
4.750
4.750
4.660
4.690
47,200
-0.04(-0.85%)
Apr 25, 2002
4.720
4.730
4.700
4.730
3,600
+0.02(+0.42%)
Apr 24, 2002
4.610
4.710
4.610
4.710
43,300
+0.06(+1.29%)
Apr 23, 2002
4.590
4.650
4.570
4.650
26,800
+0.06(+1.31%)
Apr 22, 2002
4.505
4.700
4.500
4.590
136,100
+0.00(+0.00%)
Apr 19, 2002
4.490
4.650
4.490
4.590
82,000
-0.01(-0.22%)
Apr 18, 2002
4.560
4.600
4.450
4.600
75,300
+0.04(+0.88%)
Apr 17, 2002
4.510
4.600
4.500
4.560
233,400
-0.20(-4.20%)
Apr 16, 2002
4.760
4.800
4.370
4.760
97,800
-0.07(-1.45%)
Apr 15, 2002
4.750
4.900
4.750
4.830
76,600
-0.03(-0.62%)
Apr 12, 2002
4.910
4.930
4.750
4.860
26,800
-0.04(-0.82%)
Apr 11, 2002
4.878
4.920
4.750
4.900
105,700
+0.04(+0.82%)
Apr 10, 2002
4.950
5.049
4.850
4.860
124,000
-0.19(-3.76%)
Apr 09, 2002
5.100
5.100
4.800
5.050
161,500
-0.04(-0.79%)
Apr 08, 2002
5.050
5.120
4.900
5.090
65,200
+0.02(+0.39%)
Apr 05, 2002
5.130
5.130
5.000
5.070
93,600
-0.03(-0.59%)
Apr 04, 2002
5.050
5.140
5.000
5.100
105,200
+0.02(+0.39%)
Apr 03, 2002
4.900
5.080
4.880
5.080
190,300
+0.13(+2.63%)
Apr 02, 2002
4.780
5.000
4.770
4.950
68,200
-0.01(-0.20%)
Apr 01, 2002
4.890
4.990
4.690
4.960
87,900
-0.02(-0.40%)
Mar 29, 2002
4.850
4.980
4.760
4.980
148,000
+0.00(+0.00%)
Mar 28, 2002
4.850
4.980
4.760
4.980
148,000
+0.10(+2.05%)
Mar 27, 2002
4.820
5.000
4.800
4.880
137,400
-0.04(-0.81%)
Mar 26, 2002
4.810
4.980
4.560
4.920
68,600
-0.02(-0.40%)
Mar 25, 2002
4.800
4.950
4.760
4.940
93,500
-0.07(-1.40%)
Mar 22, 2002
4.890
5.050
4.850
5.010
108,500
-0.01(-0.20%)
Mar 21, 2002
5.000
5.020
4.640
5.020
132,300
-0.03(-0.59%)
Mar 20, 2002
5.015
5.150
4.940
5.050
187,800
-0.07(-1.37%)
Mar 19, 2002
5.100
5.140
5.041
5.120
66,100
-0.02(-0.39%)
Mar 18, 2002
5.100
5.140
5.050
5.140
65,600
+0.02(+0.32%)
Mar 15, 2002
5.200
5.200
5.010
5.123
74,000
-0.08(-1.47%)
Mar 14, 2002
4.700
5.200
4.700
5.200
143,500
+0.20(+4.00%)
Mar 13, 2002
5.080
5.100
4.270
5.000
590,600
-0.22(-4.21%)
Mar 12, 2002
5.385
5.385
5.120
5.220
107,600
-0.12(-2.25%)
Mar 11, 2002
5.440
5.490
5.220
5.340
64,400
-0.11(-2.02%)
Mar 08, 2002
5.200
5.480
5.200
5.450
327,800
+0.21(+4.01%)
Mar 07, 2002
5.470
5.500
5.070
5.240
107,700
-0.19(-3.50%)
Mar 06, 2002
5.450
5.500
5.400
5.430
81,200
-0.03(-0.55%)
Mar 05, 2002
5.440
5.500
5.400
5.460
143,400
+0.06(+1.11%)
Mar 04, 2002
5.490
5.530
5.310
5.400
237,000
-0.02(-0.37%)
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
.