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 29, 2009
34.25
35.15
33.86
35.15
329,846
+0.86(+2.51%)
May 28, 2009
34.47
34.56
33.88
34.29
237,632
-0.18(-0.52%)
May 27, 2009
34.70
35.33
33.98
34.47
197,280
-0.75(-2.13%)
May 26, 2009
34.34
35.32
34.13
35.22
206,529
+0.60(+1.73%)
May 22, 2009
35.35
35.35
34.00
34.62
268,953
-0.70(-1.98%)
May 21, 2009
35.99
36.56
34.70
35.32
291,858
-0.56(-1.56%)
May 20, 2009
35.59
37.00
35.59
35.88
288,473
+0.00(+0.00%)
May 19, 2009
36.20
36.23
35.01
35.88
204,388
+0.11(+0.31%)
May 18, 2009
35.35
35.95
34.45
35.77
376,151
+0.58(+1.65%)
May 15, 2009
35.30
35.50
34.02
35.19
306,841
-0.30(-0.85%)
May 14, 2009
35.16
36.31
35.16
35.49
289,411
-0.01(-0.03%)
May 13, 2009
35.00
36.33
34.01
35.50
444,647
-1.50(-4.05%)
May 12, 2009
37.41
38.28
36.36
37.00
539,072
+0.17(+0.46%)
May 11, 2009
35.44
36.94
35.24
36.83
484,613
+1.40(+3.95%)
May 08, 2009
34.82
36.00
34.02
35.43
608,993
+0.81(+2.34%)
May 07, 2009
34.00
34.76
32.78
34.62
361,572
+1.04(+3.10%)
May 06, 2009
33.73
34.15
32.52
33.58
495,530
+0.21(+0.63%)
May 05, 2009
34.28
34.77
33.35
33.37
407,755
-1.03(-2.99%)
May 04, 2009
34.52
34.97
34.17
34.40
540,841
+1.14(+3.43%)
May 01, 2009
32.32
34.75
32.07
33.26
936,492
+3.28(+10.94%)
Apr 30, 2009
31.94
32.09
29.93
29.98
408,127
-1.86(-5.84%)
Apr 29, 2009
31.31
32.40
30.94
31.84
302,959
+0.40(+1.27%)
Apr 28, 2009
30.42
31.85
30.15
31.44
340,047
+0.92(+3.01%)
Apr 27, 2009
29.03
30.78
29.01
30.52
341,179
+1.30(+4.45%)
Apr 24, 2009
29.99
30.55
28.88
29.22
387,555
-0.66(-2.21%)
Apr 23, 2009
30.36
30.56
29.04
29.88
396,041
-0.31(-1.03%)
Apr 22, 2009
30.27
31.09
30.18
30.19
244,348
-0.32(-1.05%)
Apr 21, 2009
30.40
30.82
30.26
30.51
218,593
+0.12(+0.39%)
Apr 20, 2009
30.36
31.46
29.53
30.39
274,594
-0.53(-1.71%)
Apr 17, 2009
31.15
31.33
30.47
30.92
235,258
-0.13(-0.42%)
Apr 16, 2009
30.50
31.19
30.06
31.05
323,436
+0.66(+2.17%)
Apr 15, 2009
30.56
31.00
29.93
30.39
292,258
-0.23(-0.75%)
Apr 14, 2009
31.19
31.19
30.19
30.62
169,107
-0.99(-3.13%)
Apr 13, 2009
30.48
31.80
30.48
31.61
207,764
+0.09(+0.29%)
Apr 09, 2009
32.48
32.48
30.66
31.52
449,430
+1.81(+6.09%)
Apr 08, 2009
30.10
30.45
29.33
29.71
211,257
-0.32(-1.07%)
Apr 07, 2009
31.12
31.12
29.72
30.03
387,195
-0.14(-0.46%)
Apr 06, 2009
29.53
30.78
29.16
30.17
761,762
+1.07(+3.68%)
Apr 03, 2009
29.50
29.50
28.21
29.10
715,715
-0.52(-1.76%)
Apr 02, 2009
31.99
32.22
29.13
29.62
1,012,463
-1.99(-6.30%)
Apr 01, 2009
32.58
32.68
31.18
31.61
382,283
-1.29(-3.92%)
Mar 31, 2009
32.62
33.55
32.31
32.90
378,941
+0.38(+1.17%)
Mar 30, 2009
31.24
32.63
30.80
32.52
425,066
+1.60(+5.17%)
Mar 26, 2009
30.15
30.95
30.15
30.92
495,266
+0.43(+1.41%)
Mar 25, 2009
30.36
31.06
29.64
30.49
584,001
+0.40(+1.33%)
Mar 24, 2009
29.71
30.40
29.50
30.09
784,383
+0.13(+0.43%)
Mar 23, 2009
30.68
32.63
29.61
29.96
1,046,037
-2.00(-6.26%)
Mar 20, 2009
32.56
33.36
31.83
31.96
529,994
-0.53(-1.63%)
Mar 19, 2009
33.84
34.36
31.64
32.49
736,146
-1.46(-4.30%)
Mar 18, 2009
35.15
35.33
33.94
33.95
523,079
-1.14(-3.25%)
Mar 17, 2009
34.48
35.11
34.22
35.09
425,772
+0.00(+0.00%)
Mar 16, 2009
35.80
36.45
34.86
35.09
1,118,320
-0.24(-0.68%)
Mar 13, 2009
34.21
35.45
33.69
35.33
729,789
+1.45(+4.28%)
Mar 12, 2009
32.50
33.92
32.01
33.88
277,191
+1.50(+4.63%)
Mar 11, 2009
32.82
33.14
32.00
32.38
315,591
-0.46(-1.40%)
Mar 10, 2009
32.20
32.89
31.96
32.84
343,376
+0.99(+3.11%)
Mar 09, 2009
31.53
32.17
31.02
31.85
451,049
+0.19(+0.60%)
Mar 06, 2009
31.00
31.66
30.66
31.66
554,540
+0.74(+2.39%)
Mar 05, 2009
30.47
31.09
30.05
30.92
502,099
-0.03(-0.10%)
Mar 04, 2009
31.36
31.44
30.63
30.95
496,147
+0.62(+2.04%)
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
.