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, 2014
19.14
19.14
18.52
18.80
701,897
-0.27(-1.42%)
May 29, 2014
19.05
19.18
18.80
19.07
716,297
+0.18(+0.95%)
May 28, 2014
18.79
19.19
18.62
18.89
1,089,717
+0.12(+0.64%)
May 27, 2014
18.28
18.80
18.21
18.77
843,928
+0.64(+3.53%)
May 23, 2014
17.66
18.13
18.13
18.13
692,800
+0.47(+2.66%)
May 22, 2014
17.66
17.71
17.41
17.66
595,205
+0.09(+0.51%)
May 21, 2014
18.16
18.31
17.03
17.57
1,729,542
-0.54(-2.98%)
May 20, 2014
18.29
18.42
17.77
18.11
1,406,492
-0.09(-0.49%)
May 19, 2014
17.29
18.24
17.11
18.20
885,312
+0.89(+5.17%)
May 16, 2014
17.24
17.46
17.05
17.30
717,794
+0.02(+0.09%)
May 15, 2014
17.48
17.61
16.87
17.29
1,373,467
-0.23(-1.31%)
May 14, 2014
16.49
17.67
16.32
17.52
2,131,236
+0.91(+5.48%)
May 13, 2014
16.80
16.89
16.40
16.61
597,454
-0.18(-1.07%)
May 12, 2014
16.25
16.97
15.96
16.79
959,351
+0.52(+3.20%)
May 09, 2014
15.28
16.38
15.25
16.27
1,397,175
-0.04(-0.25%)
May 08, 2014
16.17
16.49
16.15
16.31
1,000,838
+0.01(+0.06%)
May 07, 2014
16.23
16.33
15.96
16.30
1,012,225
+0.10(+0.62%)
May 06, 2014
16.60
16.60
16.11
16.20
1,146,519
-0.51(-3.05%)
May 05, 2014
16.06
16.87
15.84
16.71
878,170
+0.54(+3.34%)
May 02, 2014
16.17
16.50
16.13
16.17
567,151
+0.05(+0.31%)
May 01, 2014
16.19
16.57
16.01
16.12
743,191
-0.05(-0.31%)
Apr 30, 2014
16.14
16.30
16.01
16.17
625,592
+0.01(+0.06%)
Apr 29, 2014
16.23
16.47
16.11
16.16
685,503
+0.02(+0.12%)
Apr 28, 2014
16.19
16.43
15.73
16.14
985,517
-0.01(-0.06%)
Apr 25, 2014
16.06
16.18
15.79
16.15
839,485
-0.06(-0.37%)
Apr 24, 2014
16.58
16.64
15.84
16.21
2,448,512
+0.47(+2.99%)
Apr 23, 2014
16.21
16.30
15.49
15.74
1,988,076
-0.46(-2.84%)
Apr 22, 2014
15.99
16.44
15.99
16.20
2,224,262
+0.21(+1.31%)
Apr 21, 2014
16.67
16.75
15.96
15.99
1,403,756
-0.61(-3.67%)
Apr 17, 2014
17.07
16.60
16.60
16.60
1,344,200
-0.46(-2.70%)
Apr 16, 2014
17.35
17.35
16.68
17.06
924,118
-0.15(-0.87%)
Apr 15, 2014
16.52
17.37
16.37
17.21
1,129,033
+0.71(+4.30%)
Apr 14, 2014
17.00
17.00
15.10
16.50
5,234,888
-0.68(-3.96%)
Apr 11, 2014
17.45
17.79
17.12
17.18
450,558
-0.44(-2.50%)
Apr 10, 2014
18.30
18.39
17.58
17.62
645,334
-0.64(-3.50%)
Apr 09, 2014
18.31
18.35
17.87
18.26
433,908
+0.01(+0.05%)
Apr 08, 2014
18.15
18.41
17.90
18.25
507,692
+0.10(+0.55%)
Apr 07, 2014
18.31
18.36
17.85
18.15
718,150
-0.22(-1.20%)
Apr 04, 2014
19.06
19.06
18.30
18.37
615,607
-0.55(-2.91%)
Apr 03, 2014
18.71
19.21
18.68
18.92
686,846
+0.28(+1.50%)
Apr 02, 2014
19.18
19.25
18.59
18.64
770,645
-0.57(-2.97%)
Apr 01, 2014
19.10
19.55
18.95
19.21
782,736
+0.16(+0.84%)
Mar 31, 2014
19.09
19.22
18.74
19.05
884,963
+0.13(+0.69%)
Mar 28, 2014
19.01
19.08
18.76
18.92
512,466
+0.03(+0.16%)
Mar 27, 2014
19.37
19.77
18.71
18.89
1,629,767
-0.53(-2.73%)
Mar 26, 2014
20.00
20.11
19.40
19.42
558,930
-0.43(-2.17%)
Mar 25, 2014
20.19
20.34
19.74
19.85
602,652
-0.19(-0.95%)
Mar 24, 2014
20.52
20.52
19.76
20.04
615,234
-0.38(-1.86%)
Mar 21, 2014
20.57
21.24
20.38
20.42
989,393
-0.11(-0.54%)
Mar 20, 2014
20.48
20.76
20.38
20.53
313,540
-0.04(-0.19%)
Mar 19, 2014
20.49
20.70
20.40
20.57
562,296
+0.00(+0.00%)
Mar 18, 2014
19.98
20.71
19.96
20.57
480,273
+0.64(+3.21%)
Mar 17, 2014
20.00
20.54
19.78
19.93
579,531
+0.12(+0.61%)
Mar 14, 2014
19.61
20.03
19.41
19.81
456,364
+0.15(+0.76%)
Mar 13, 2014
20.05
20.31
19.48
19.66
1,273,118
-0.37(-1.85%)
Mar 12, 2014
19.40
20.06
19.17
20.03
917,832
+0.51(+2.61%)
Mar 11, 2014
19.85
19.89
19.30
19.52
771,076
-0.29(-1.46%)
Mar 10, 2014
20.09
20.27
19.67
19.81
586,168
-0.34(-1.69%)
Mar 07, 2014
20.26
20.38
19.96
20.15
530,884
+0.08(+0.40%)
Mar 06, 2014
20.34
20.52
19.99
20.07
503,503
-0.14(-0.69%)
Mar 05, 2014
20.08
20.52
19.92
20.21
813,322
+0.05(+0.25%)
Mar 04, 2014
20.32
21.17
20.08
20.16
1,307,623
+0.15(+0.75%)
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
.