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 30, 2003
2.710
2.750
2.660
2.680
38,200
-0.07(-2.55%)
May 29, 2003
2.710
2.750
2.660
2.750
18,900
+0.04(+1.48%)
May 28, 2003
2.570
2.740
2.570
2.710
20,400
-0.01(-0.37%)
May 27, 2003
2.620
2.720
2.600
2.720
26,800
-0.05(-1.81%)
May 23, 2003
2.700
2.770
2.480
2.770
11,000
-0.01(-0.36%)
May 22, 2003
2.690
2.780
2.570
2.780
3,300
-0.01(-0.36%)
May 21, 2003
2.850
2.850
2.580
2.790
9,700
-0.06(-2.11%)
May 20, 2003
2.950
2.950
2.780
2.850
9,500
-0.09(-3.06%)
May 19, 2003
2.710
2.940
2.580
2.940
15,100
+0.01(+0.34%)
May 16, 2003
2.910
2.930
2.760
2.930
7,600
-0.02(-0.68%)
May 15, 2003
2.810
2.950
2.810
2.950
22,700
+0.05(+1.72%)
May 14, 2003
2.900
2.910
2.790
2.900
11,800
-0.03(-1.02%)
May 13, 2003
2.900
2.930
2.760
2.930
44,300
+0.06(+2.09%)
May 12, 2003
2.850
2.890
2.720
2.870
15,700
+0.02(+0.70%)
May 09, 2003
2.770
2.850
2.710
2.850
6,400
+0.00(+0.00%)
May 08, 2003
2.880
2.900
2.850
2.850
10,400
-0.04(-1.38%)
May 07, 2003
2.770
2.890
2.770
2.890
118,900
-0.12(-3.99%)
May 06, 2003
2.800
3.010
2.650
3.010
106,500
+0.12(+4.15%)
May 05, 2003
2.870
2.970
2.640
2.890
41,800
-0.08(-2.69%)
May 02, 2003
2.990
3.000
2.950
2.970
18,900
-0.01(-0.34%)
May 01, 2003
2.840
2.980
2.840
2.980
8,500
+0.15(+5.26%)
Apr 30, 2003
2.960
2.960
2.730
2.831
45,800
-0.14(-4.68%)
Apr 29, 2003
2.790
2.970
2.730
2.970
76,100
+0.07(+2.41%)
Apr 28, 2003
2.790
2.900
2.790
2.900
17,000
+0.11(+3.94%)
Apr 25, 2003
2.700
2.790
2.640
2.790
15,100
+0.01(+0.36%)
Apr 24, 2003
2.320
2.780
2.320
2.780
42,000
+0.30(+12.10%)
Apr 23, 2003
2.400
2.480
2.400
2.480
27,200
+0.08(+3.33%)
Apr 22, 2003
2.290
2.400
2.290
2.400
12,400
+0.00(+0.00%)
Apr 21, 2003
2.400
2.400
2.360
2.400
10,000
+0.05(+2.13%)
Apr 17, 2003
2.300
2.390
2.280
2.350
131,400
+0.09(+3.98%)
Apr 16, 2003
2.350
2.370
2.250
2.260
33,500
-0.11(-4.64%)
Apr 15, 2003
2.400
2.450
2.270
2.370
48,800
-0.01(-0.42%)
Apr 14, 2003
2.400
2.480
2.060
2.380
90,600
-0.05(-2.06%)
Apr 11, 2003
2.400
2.430
2.260
2.430
7,000
-0.02(-0.78%)
Apr 10, 2003
2.449
2.450
2.030
2.449
5,500
+0.01(+0.37%)
Apr 09, 2003
2.350
2.450
2.350
2.440
12,000
-0.01(-0.41%)
Apr 08, 2003
2.450
2.450
2.080
2.450
15,700
+0.05(+2.08%)
Apr 07, 2003
2.440
2.480
2.280
2.400
31,800
+0.00(+0.00%)
Apr 04, 2003
2.420
2.460
2.400
2.400
33,500
+0.00(+0.00%)
Apr 03, 2003
2.450
2.450
2.400
2.400
115,800
-0.04(-1.64%)
Apr 02, 2003
2.170
2.450
2.170
2.440
40,000
-0.01(-0.41%)
Apr 01, 2003
2.250
2.490
2.250
2.450
134,200
+0.21(+9.37%)
Mar 31, 2003
2.140
2.240
2.100
2.240
80,480
+0.09(+4.19%)
Mar 28, 2003
2.000
2.150
2.000
2.150
2,770,000
+0.17(+8.59%)
Mar 27, 2003
2.360
2.360
1.970
1.980
106,900
-0.36(-15.38%)
Mar 26, 2003
2.550
2.649
2.190
2.340
108,000
-0.34(-12.69%)
Mar 25, 2003
2.620
2.680
2.580
2.680
12,300
-0.02(-0.74%)
Mar 24, 2003
2.600
2.700
2.590
2.700
19,100
+0.00(+0.00%)
Mar 21, 2003
2.680
2.780
2.600
2.700
18,000
-0.08(-2.88%)
Mar 20, 2003
2.720
2.780
2.700
2.780
3,600
-0.01(-0.36%)
Mar 19, 2003
2.790
2.790
2.790
2.790
0
+0.00(+0.00%)
Mar 18, 2003
2.710
2.790
2.710
2.790
1,900
-0.01(-0.36%)
Mar 17, 2003
2.720
2.800
2.700
2.800
6,951
+0.01(+0.36%)
Mar 14, 2003
2.760
2.800
2.760
2.790
2,300
-0.01(-0.36%)
Mar 13, 2003
2.750
2.800
2.750
2.800
9,600
+0.01(+0.36%)
Mar 12, 2003
2.770
2.800
2.660
2.790
22,400
-0.01(-0.36%)
Mar 11, 2003
2.770
2.850
2.770
2.800
15,300
+0.00(+0.00%)
Mar 10, 2003
2.770
2.800
2.770
2.800
2,200
-0.05(-1.75%)
Mar 07, 2003
2.860
3.000
2.770
2.850
32,800
-0.11(-3.72%)
Mar 06, 2003
2.880
2.960
2.880
2.960
13,400
+0.05(+1.72%)
Mar 05, 2003
2.960
2.990
2.840
2.910
17,300
-0.02(-0.68%)
Mar 04, 2003
2.820
2.990
2.820
2.930
38,000
+0.06(+2.09%)
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
.