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, 2016
16.18
16.55
16.06
16.52
657,387
+0.36(+2.26%)
May 27, 2016
16.35
16.16
16.16
16.16
294,400
-0.16(-1.01%)
May 26, 2016
16.52
16.60
16.23
16.32
340,868
-0.20(-1.18%)
May 25, 2016
16.20
16.67
16.09
16.52
438,117
+0.48(+2.99%)
May 24, 2016
15.82
16.17
15.57
16.04
404,606
+0.22(+1.39%)
May 23, 2016
15.88
16.05
15.67
15.82
562,839
-0.10(-0.63%)
May 20, 2016
15.92
16.12
15.76
15.92
496,616
+0.07(+0.44%)
May 19, 2016
15.64
16.02
15.55
15.85
427,399
+0.11(+0.67%)
May 18, 2016
15.51
16.01
15.51
15.74
433,333
+0.13(+0.86%)
May 17, 2016
15.90
16.24
15.57
15.61
512,844
-0.39(-2.44%)
May 16, 2016
15.94
16.18
15.78
16.00
1,182,911
+0.22(+1.39%)
May 13, 2016
15.88
16.13
15.76
15.78
682,869
-0.21(-1.31%)
May 12, 2016
16.66
16.66
15.88
15.99
474,542
-0.56(-3.38%)
May 11, 2016
16.69
16.93
16.50
16.55
533,352
-0.22(-1.31%)
May 10, 2016
16.48
16.97
16.34
16.77
1,040,746
+0.43(+2.63%)
May 09, 2016
16.34
16.48
16.04
16.34
709,397
-0.18(-1.09%)
May 06, 2016
16.07
16.76
15.50
16.52
769,230
+0.40(+2.48%)
May 05, 2016
16.44
16.56
15.79
16.12
854,240
-0.34(-2.07%)
May 04, 2016
16.17
16.71
16.14
16.46
815,657
+0.18(+1.11%)
May 03, 2016
16.43
16.45
15.83
16.28
1,070,972
-0.19(-1.15%)
May 02, 2016
16.88
17.04
16.23
16.47
1,029,633
-0.42(-2.49%)
Apr 29, 2016
16.42
17.58
16.24
16.89
3,038,153
+2.47(+17.13%)
Apr 28, 2016
14.51
14.76
14.37
14.42
309,098
-0.12(-0.83%)
Apr 27, 2016
14.65
14.74
14.42
14.54
395,485
-0.09(-0.62%)
Apr 26, 2016
14.38
14.73
14.26
14.63
406,763
+0.27(+1.88%)
Apr 25, 2016
14.56
14.61
14.24
14.36
282,546
-0.27(-1.85%)
Apr 22, 2016
14.42
14.77
14.42
14.63
415,598
+0.23(+1.60%)
Apr 21, 2016
14.51
14.62
14.39
14.40
360,694
-0.13(-0.89%)
Apr 20, 2016
14.30
14.73
14.25
14.53
264,991
+0.21(+1.47%)
Apr 19, 2016
14.43
14.54
14.22
14.32
240,871
-0.04(-0.28%)
Apr 18, 2016
14.18
14.41
14.17
14.36
213,905
+0.06(+0.42%)
Apr 15, 2016
14.12
14.39
14.01
14.30
285,610
+0.14(+0.99%)
Apr 14, 2016
14.42
14.56
14.11
14.16
556,332
-0.22(-1.53%)
Apr 13, 2016
14.22
14.43
14.00
14.38
952,028
+0.35(+2.49%)
Apr 12, 2016
14.05
14.12
13.80
14.03
264,410
+0.02(+0.14%)
Apr 11, 2016
14.22
14.34
13.94
14.01
308,453
-0.14(-0.99%)
Apr 08, 2016
14.59
14.60
14.08
14.15
582,271
-0.25(-1.74%)
Apr 07, 2016
14.09
14.52
14.08
14.40
694,814
+0.22(+1.55%)
Apr 06, 2016
13.72
14.20
13.68
14.18
595,610
+0.51(+3.73%)
Apr 05, 2016
13.79
13.92
13.67
13.67
463,841
-0.19(-1.37%)
Apr 04, 2016
14.08
14.10
13.77
13.86
719,181
-0.20(-1.42%)
Apr 01, 2016
14.20
14.27
13.70
14.06
510,081
-0.29(-2.02%)
Mar 31, 2016
13.86
14.46
13.85
14.35
951,837
+0.53(+3.84%)
Mar 30, 2016
13.78
13.96
13.67
13.82
679,938
+0.08(+0.58%)
Mar 29, 2016
13.08
13.76
13.06
13.74
1,095,675
+0.64(+4.89%)
Mar 28, 2016
13.36
13.45
13.07
13.10
426,994
-0.18(-1.36%)
Mar 24, 2016
13.18
13.28
13.28
13.28
529,600
-0.01(-0.08%)
Mar 23, 2016
13.89
13.98
13.28
13.29
681,899
-0.71(-5.07%)
Mar 22, 2016
13.91
14.11
13.81
14.00
260,261
+0.05(+0.36%)
Mar 21, 2016
13.56
14.06
13.50
13.95
398,668
+0.39(+2.88%)
Mar 18, 2016
13.66
13.72
13.38
13.56
1,143,460
-0.01(-0.07%)
Mar 17, 2016
13.47
13.67
13.33
13.57
527,003
+0.11(+0.82%)
Mar 16, 2016
13.30
13.50
13.24
13.46
340,203
+0.13(+0.98%)
Mar 15, 2016
13.53
13.60
13.32
13.33
754,683
-0.37(-2.70%)
Mar 14, 2016
13.79
14.12
13.58
13.70
449,945
-0.17(-1.23%)
Mar 11, 2016
13.48
13.92
13.23
13.87
532,930
+0.48(+3.58%)
Mar 10, 2016
13.63
13.85
13.28
13.39
608,390
-0.24(-1.76%)
Mar 09, 2016
13.86
13.95
13.03
13.63
502,901
-0.24(-1.73%)
Mar 08, 2016
14.30
14.59
13.82
13.87
917,947
-0.55(-3.81%)
Mar 07, 2016
13.91
14.70
13.79
14.42
1,168,169
+0.41(+2.93%)
Mar 04, 2016
13.86
14.21
13.85
14.01
627,739
+0.16(+1.16%)
Mar 03, 2016
13.99
14.03
13.77
13.85
743,298
-0.09(-0.65%)
Mar 02, 2016
13.66
14.09
13.58
13.94
852,029
+0.30(+2.20%)
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
.