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, 2012
26.63
26.85
26.25
26.79
1,229,020
+0.19(+0.71%)
May 30, 2012
26.76
26.98
26.27
26.60
1,321,067
-0.28(-1.04%)
May 29, 2012
26.72
27.33
26.62
26.88
907,719
+0.48(+1.82%)
May 25, 2012
26.25
26.74
26.14
26.40
1,484,560
+0.14(+0.53%)
May 24, 2012
25.80
26.29
25.28
26.26
1,242,603
+0.50(+1.94%)
May 23, 2012
24.90
25.86
24.72
25.76
1,198,767
+0.89(+3.58%)
May 22, 2012
24.65
25.03
24.63
24.87
1,222,799
+0.17(+0.69%)
May 21, 2012
24.25
24.71
23.91
24.70
893,385
+0.56(+2.32%)
May 18, 2012
24.26
24.44
23.92
24.14
1,327,146
-0.16(-0.66%)
May 17, 2012
24.07
24.44
23.92
24.30
1,755,241
+0.20(+0.83%)
May 16, 2012
24.15
24.59
24.02
24.10
1,985,728
-0.10(-0.41%)
May 15, 2012
23.44
24.43
23.42
24.20
1,455,563
+0.67(+2.85%)
May 14, 2012
23.41
23.72
23.16
23.53
1,182,357
-0.14(-0.59%)
May 11, 2012
23.33
23.82
23.31
23.67
680,057
+0.18(+0.77%)
May 10, 2012
23.33
23.66
23.22
23.49
636,207
+0.36(+1.56%)
May 09, 2012
23.24
23.49
23.12
23.13
883,065
-0.36(-1.53%)
May 08, 2012
23.73
23.84
23.39
23.49
2,536,049
-0.23(-0.97%)
May 07, 2012
23.68
23.88
23.50
23.72
936,195
+0.01(+0.04%)
May 04, 2012
23.95
24.00
23.56
23.71
1,194,105
-0.39(-1.62%)
May 03, 2012
24.44
24.68
24.00
24.10
1,348,594
-0.28(-1.15%)
May 02, 2012
24.25
24.53
24.22
24.38
1,784,849
-0.01(-0.04%)
May 01, 2012
23.94
24.68
23.84
24.39
2,132,069
+0.33(+1.37%)
Apr 30, 2012
24.58
24.77
23.95
24.06
1,636,285
-0.25(-1.03%)
Apr 27, 2012
24.52
24.66
22.80
24.31
5,548,182
-1.84(-7.04%)
Apr 26, 2012
25.46
26.25
25.35
26.15
1,400,855
+0.75(+2.95%)
Apr 25, 2012
25.63
26.23
25.39
25.40
870,603
-0.08(-0.31%)
Apr 24, 2012
25.94
26.14
25.28
25.48
841,083
-0.49(-1.89%)
Apr 23, 2012
26.54
26.54
25.87
25.97
705,392
-0.94(-3.49%)
Apr 20, 2012
27.09
27.53
26.78
26.91
699,283
+0.15(+0.56%)
Apr 19, 2012
27.35
27.50
26.52
26.76
1,337,997
-0.73(-2.66%)
Apr 18, 2012
27.77
28.07
27.33
27.49
894,421
-0.35(-1.26%)
Apr 17, 2012
27.72
28.09
27.65
27.84
887,156
+0.24(+0.87%)
Apr 16, 2012
28.36
28.41
27.57
27.60
994,064
-0.76(-2.68%)
Apr 13, 2012
28.87
28.91
28.31
28.36
546,423
-0.56(-1.94%)
Apr 12, 2012
28.94
29.22
28.90
28.92
588,627
-0.06(-0.21%)
Apr 11, 2012
28.84
29.32
28.80
28.98
692,169
+0.28(+0.98%)
Apr 10, 2012
29.92
30.06
28.62
28.70
1,147,433
-1.22(-4.08%)
Apr 09, 2012
30.07
30.33
29.89
29.92
804,789
-0.65(-2.13%)
Apr 05, 2012
30.74
30.86
30.46
30.57
443,374
-0.28(-0.91%)
Apr 04, 2012
31.19
31.29
30.69
30.85
532,760
-0.52(-1.66%)
Apr 03, 2012
31.26
31.53
31.16
31.37
970,761
+0.35(+1.13%)
Apr 02, 2012
31.18
31.25
30.78
31.02
976,753
-0.19(-0.61%)
Mar 30, 2012
32.11
32.47
31.20
31.21
889,962
-0.43(-1.36%)
Mar 29, 2012
31.52
31.76
31.11
31.64
867,046
-0.13(-0.41%)
Mar 28, 2012
31.83
31.99
31.46
31.77
613,388
-0.14(-0.44%)
Mar 27, 2012
31.69
32.20
31.62
31.91
538,617
+0.13(+0.41%)
Mar 26, 2012
31.63
31.86
31.44
31.78
505,253
+0.45(+1.44%)
Mar 23, 2012
31.00
31.53
30.96
31.33
768,248
+0.20(+0.64%)
Mar 22, 2012
30.83
31.16
30.49
31.13
543,932
-0.05(-0.16%)
Mar 21, 2012
30.83
31.30
30.72
31.18
707,115
+0.52(+1.70%)
Mar 20, 2012
30.90
31.06
30.46
30.66
543,696
-0.54(-1.73%)
Mar 19, 2012
30.60
31.45
30.45
31.20
846,213
+0.46(+1.50%)
Mar 16, 2012
30.86
31.01
30.52
30.74
906,417
-0.03(-0.10%)
Mar 15, 2012
31.00
31.68
30.63
30.77
638,527
-0.09(-0.29%)
Mar 14, 2012
30.62
31.06
30.35
30.86
749,003
-0.18(-0.58%)
Mar 13, 2012
31.23
31.36
30.79
31.04
756,548
+0.04(+0.13%)
Mar 12, 2012
31.24
31.39
30.70
31.00
704,786
-0.35(-1.12%)
Mar 09, 2012
30.90
32.01
30.79
31.35
1,192,755
+0.58(+1.88%)
Mar 08, 2012
29.28
30.81
28.99
30.77
1,740,886
+1.51(+5.16%)
Mar 07, 2012
29.08
29.54
28.73
29.26
1,117,243
+0.07(+0.24%)
Mar 06, 2012
29.73
29.92
29.18
29.19
1,362,865
-0.92(-3.06%)
Mar 05, 2012
30.01
30.55
29.82
30.11
1,832,209
-0.70(-2.27%)
Mar 02, 2012
31.93
32.10
30.76
30.81
1,024,644
-1.30(-4.05%)
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
.