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 28, 2004
5.860
5.900
5.400
5.400
14,400
-0.30(-5.26%)
May 27, 2004
5.650
5.820
5.450
5.700
32,300
+0.13(+2.33%)
May 26, 2004
5.550
5.610
5.410
5.570
24,700
+0.06(+1.09%)
May 25, 2004
5.340
5.590
5.260
5.510
26,800
+0.07(+1.29%)
May 24, 2004
5.400
5.450
5.290
5.440
26,200
+0.02(+0.37%)
May 21, 2004
5.690
5.690
5.340
5.420
32,800
-0.36(-6.23%)
May 20, 2004
5.641
5.846
5.641
5.780
47,200
-0.16(-2.69%)
May 19, 2004
5.680
5.940
5.580
5.940
58,300
+0.26(+4.58%)
May 18, 2004
6.038
6.040
5.680
5.680
12,200
-0.29(-4.86%)
May 17, 2004
6.120
6.120
5.931
5.970
9,600
-0.08(-1.32%)
May 14, 2004
6.000
6.200
5.981
6.050
28,000
+0.06(+1.00%)
May 13, 2004
5.950
6.010
5.950
5.990
8,900
+0.11(+1.80%)
May 12, 2004
6.000
6.070
5.884
5.884
25,500
-0.14(-2.26%)
May 11, 2004
5.960
6.120
5.950
6.020
11,800
+0.07(+1.18%)
May 10, 2004
5.560
6.000
5.560
5.950
29,500
-0.10(-1.65%)
May 07, 2004
6.323
6.400
5.890
6.050
26,300
-0.35(-5.47%)
May 06, 2004
6.490
6.590
6.120
6.400
48,400
-0.10(-1.54%)
May 05, 2004
6.310
6.530
6.310
6.500
27,600
+0.20(+3.17%)
May 04, 2004
6.100
6.320
6.050
6.300
27,900
+0.25(+4.13%)
May 03, 2004
5.700
6.050
5.700
6.050
37,100
+0.15(+2.54%)
Apr 30, 2004
6.041
6.041
5.600
5.900
55,900
-0.14(-2.30%)
Apr 29, 2004
6.170
6.280
5.890
6.039
35,100
-0.31(-4.93%)
Apr 28, 2004
6.210
6.352
6.140
6.352
25,300
+0.13(+2.11%)
Apr 27, 2004
6.560
6.690
6.220
6.221
125,300
-0.34(-5.18%)
Apr 26, 2004
6.550
6.650
6.550
6.561
3,100
+0.01(+0.17%)
Apr 23, 2004
6.530
6.750
6.530
6.550
20,900
-0.08(-1.21%)
Apr 22, 2004
6.640
6.750
6.600
6.630
37,300
+0.03(+0.45%)
Apr 21, 2004
6.490
6.770
6.490
6.600
35,000
+0.04(+0.61%)
Apr 20, 2004
6.430
6.650
6.410
6.560
24,000
+0.12(+1.86%)
Apr 19, 2004
6.250
6.510
6.200
6.440
27,400
+0.05(+0.78%)
Apr 16, 2004
6.290
6.510
6.290
6.390
12,100
+0.01(+0.16%)
Apr 15, 2004
6.320
6.520
6.320
6.380
21,200
+0.05(+0.79%)
Apr 14, 2004
6.260
6.480
6.250
6.330
24,200
-0.04(-0.63%)
Apr 13, 2004
6.600
6.980
6.210
6.370
34,700
-0.04(-0.62%)
Apr 12, 2004
6.270
6.680
6.020
6.410
53,700
-0.26(-3.90%)
Apr 08, 2004
6.700
6.710
6.670
6.670
15,500
-0.01(-0.15%)
Apr 07, 2004
6.460
6.770
6.460
6.680
25,900
+0.08(+1.21%)
Apr 06, 2004
6.290
6.640
6.290
6.600
32,800
+0.01(+0.15%)
Apr 05, 2004
6.615
6.750
6.500
6.590
43,400
-0.05(-0.75%)
Apr 02, 2004
6.210
6.750
6.210
6.640
78,900
+0.17(+2.63%)
Apr 01, 2004
6.750
6.750
6.429
6.470
43,900
-0.17(-2.56%)
Mar 31, 2004
6.940
6.940
6.530
6.640
25,700
-0.19(-2.78%)
Mar 30, 2004
6.870
6.950
6.740
6.830
10,300
-0.03(-0.44%)
Mar 29, 2004
7.000
7.000
6.760
6.860
63,600
-0.04(-0.58%)
Mar 26, 2004
6.780
6.960
6.750
6.900
74,900
+0.12(+1.78%)
Mar 25, 2004
6.541
6.800
6.510
6.779
13,600
+0.05(+0.73%)
Mar 24, 2004
6.650
6.790
6.230
6.730
43,500
+0.24(+3.70%)
Mar 23, 2004
6.460
6.710
6.250
6.490
27,100
+0.12(+1.88%)
Mar 22, 2004
6.300
6.370
6.150
6.370
200,000
-0.00(-0.02%)
Mar 19, 2004
6.470
6.550
6.340
6.371
67,500
-0.11(-1.68%)
Mar 18, 2004
6.800
6.800
6.450
6.480
85,200
-0.28(-4.14%)
Mar 17, 2004
6.635
6.800
6.600
6.760
39,200
+0.11(+1.65%)
Mar 16, 2004
6.875
6.875
6.600
6.650
59,600
-0.20(-2.93%)
Mar 15, 2004
6.850
7.000
6.600
6.851
79,800
-0.02(-0.28%)
Mar 12, 2004
6.655
6.950
6.560
6.870
62,200
+0.26(+3.93%)
Mar 11, 2004
6.920
6.920
6.350
6.610
92,000
-0.31(-4.48%)
Mar 10, 2004
7.120
7.120
6.840
6.920
161,400
-0.11(-1.56%)
Mar 09, 2004
7.000
7.160
6.840
7.030
156,000
+0.07(+1.01%)
Mar 08, 2004
7.110
7.490
6.900
6.960
929,100
-0.04(-0.57%)
Mar 05, 2004
6.790
7.020
6.620
7.000
106,900
+0.21(+3.09%)
Mar 04, 2004
6.215
7.170
6.150
6.790
223,000
+0.52(+8.29%)
Mar 03, 2004
6.150
6.270
6.020
6.270
65,000
+0.18(+2.96%)
Mar 02, 2004
5.900
6.200
5.900
6.090
43,800
+0.15(+2.53%)
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
.