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, 2005
6.460
6.460
6.100
6.200
21,152
-0.10(-1.59%)
May 27, 2005
6.310
6.400
6.260
6.300
28,822
-0.18(-2.78%)
May 26, 2005
6.520
6.520
6.280
6.480
12,071
+0.01(+0.15%)
May 25, 2005
6.500
6.500
6.350
6.470
14,500
-0.06(-0.92%)
May 24, 2005
6.410
6.620
6.400
6.530
21,100
+0.03(+0.46%)
May 23, 2005
6.400
6.580
6.260
6.500
70,773
-0.02(-0.31%)
May 20, 2005
6.310
6.570
6.310
6.520
18,267
+0.02(+0.31%)
May 19, 2005
6.360
6.580
6.200
6.500
98,636
+0.26(+4.17%)
May 18, 2005
6.000
6.340
5.970
6.240
49,600
+0.17(+2.80%)
May 17, 2005
6.010
6.150
6.000
6.070
37,728
+0.05(+0.83%)
May 16, 2005
6.050
6.080
5.910
6.020
35,842
+0.01(+0.17%)
May 13, 2005
6.240
6.300
6.000
6.010
24,889
-0.09(-1.48%)
May 12, 2005
6.050
6.350
6.050
6.100
19,597
-0.04(-0.65%)
May 11, 2005
6.080
6.140
6.080
6.140
7,136
-0.03(-0.49%)
May 10, 2005
6.100
6.170
6.050
6.170
13,800
+0.02(+0.33%)
May 09, 2005
6.250
6.330
6.000
6.150
13,999
-0.07(-1.13%)
May 06, 2005
6.500
6.510
6.210
6.220
23,910
-0.29(-4.45%)
May 05, 2005
6.510
6.770
6.400
6.510
63,642
-0.40(-5.79%)
May 04, 2005
6.750
6.990
6.700
6.910
37,436
+0.16(+2.37%)
May 03, 2005
6.750
6.930
6.680
6.750
41,385
+0.02(+0.30%)
May 02, 2005
6.558
6.820
6.558
6.730
53,049
+0.26(+4.02%)
Apr 29, 2005
6.110
6.550
6.030
6.470
30,464
+0.37(+6.07%)
Apr 28, 2005
6.560
6.580
6.100
6.100
154,817
-0.48(-7.29%)
Apr 27, 2005
6.710
6.930
6.480
6.580
76,780
-0.39(-5.60%)
Apr 26, 2005
7.000
7.180
6.760
6.970
62,470
-0.05(-0.71%)
Apr 25, 2005
7.120
7.121
7.000
7.020
11,849
-0.15(-2.09%)
Apr 22, 2005
6.970
7.190
6.900
7.170
19,331
+0.20(+2.87%)
Apr 21, 2005
6.900
7.160
6.770
6.970
23,413
-0.02(-0.29%)
Apr 20, 2005
7.190
7.190
6.950
6.990
25,331
-0.02(-0.29%)
Apr 19, 2005
6.400
7.070
6.400
7.010
74,026
+0.49(+7.52%)
Apr 18, 2005
6.960
6.960
6.210
6.520
47,749
-0.43(-6.19%)
Apr 15, 2005
6.980
7.000
6.950
6.950
15,760
-0.05(-0.71%)
Apr 14, 2005
7.000
7.000
6.900
7.000
12,705
+0.02(+0.29%)
Apr 13, 2005
6.860
7.050
6.820
6.980
45,245
-0.02(-0.29%)
Apr 12, 2005
6.920
7.080
6.804
7.000
37,645
-0.10(-1.41%)
Apr 11, 2005
7.040
7.100
7.006
7.100
9,389
+0.03(+0.42%)
Apr 08, 2005
6.940
7.090
6.850
7.070
12,940
-0.03(-0.42%)
Apr 07, 2005
7.430
7.740
6.870
7.100
58,623
-0.33(-4.44%)
Apr 06, 2005
7.500
7.580
7.430
7.430
9,870
-0.18(-2.37%)
Apr 05, 2005
7.700
7.900
7.410
7.610
28,728
-0.04(-0.52%)
Apr 04, 2005
7.690
7.690
7.400
7.650
32,494
-0.04(-0.52%)
Apr 01, 2005
7.400
7.700
7.050
7.690
49,920
+0.29(+3.92%)
Mar 31, 2005
7.420
7.540
7.260
7.400
172,884
-0.20(-2.63%)
Mar 30, 2005
7.750
7.760
7.410
7.600
76,379
-0.21(-2.63%)
Mar 29, 2005
8.099
8.161
7.500
7.805
58,382
-0.27(-3.28%)
Mar 28, 2005
8.500
8.500
7.870
8.070
79,152
-0.38(-4.50%)
Mar 24, 2005
8.210
8.450
8.210
8.450
16,331
+0.13(+1.56%)
Mar 23, 2005
8.250
8.400
8.250
8.320
8,144
+0.02(+0.24%)
Mar 22, 2005
8.500
8.500
8.080
8.300
5,140
-0.08(-0.95%)
Mar 21, 2005
8.230
8.500
8.230
8.380
15,740
+0.01(+0.12%)
Mar 18, 2005
8.500
8.569
8.230
8.370
15,734
-0.07(-0.83%)
Mar 17, 2005
8.700
8.700
8.360
8.440
22,590
-0.11(-1.29%)
Mar 16, 2005
8.420
8.700
8.420
8.550
78,924
+0.00(+0.00%)
Mar 15, 2005
8.500
8.630
8.430
8.550
25,440
-0.09(-1.04%)
Mar 14, 2005
8.550
8.640
8.250
8.640
47,130
+0.25(+2.98%)
Mar 11, 2005
8.200
8.390
8.100
8.390
53,375
+0.13(+1.57%)
Mar 10, 2005
8.500
8.520
8.110
8.260
65,898
-0.34(-3.95%)
Mar 09, 2005
8.710
8.720
8.380
8.600
85,204
+0.00(+0.00%)
Mar 08, 2005
8.350
8.600
8.270
8.600
364,399
+0.33(+3.99%)
Mar 07, 2005
7.940
8.420
7.880
8.270
221,084
+0.29(+3.63%)
Mar 04, 2005
7.990
8.110
7.900
7.980
74,885
+0.03(+0.38%)
Mar 03, 2005
7.850
7.990
7.810
7.950
12,296
+0.14(+1.79%)
Mar 02, 2005
7.650
7.970
7.650
7.810
62,599
+0.26(+3.44%)
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
.