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, 2019
30.28
31.04
30.01
30.43
382,700
-0.35(-1.14%)
May 30, 2019
30.98
31.30
30.59
30.78
192,455
+0.02(+0.07%)
May 29, 2019
30.81
30.93
30.17
30.76
442,481
-0.33(-1.06%)
May 28, 2019
30.44
31.53
30.44
31.09
478,448
+0.68(+2.24%)
May 24, 2019
30.26
30.64
30.16
30.41
314,900
+0.39(+1.30%)
May 23, 2019
31.21
31.25
29.61
30.02
537,799
-1.55(-4.91%)
May 22, 2019
31.52
31.90
31.39
31.57
266,921
-0.05(-0.16%)
May 21, 2019
31.24
31.80
30.84
31.62
391,603
+0.58(+1.87%)
May 20, 2019
30.66
31.30
30.39
31.04
271,043
+0.06(+0.19%)
May 17, 2019
31.32
31.59
30.81
30.98
251,900
-0.45(-1.43%)
May 16, 2019
31.49
32.21
31.27
31.43
301,128
+0.05(+0.16%)
May 15, 2019
31.17
31.70
31.17
31.38
249,719
-0.11(-0.35%)
May 14, 2019
30.67
31.71
30.67
31.49
499,655
+0.92(+3.01%)
May 13, 2019
30.44
30.79
30.26
30.57
452,808
-0.61(-1.96%)
May 10, 2019
30.68
31.20
30.12
31.18
488,800
+0.42(+1.37%)
May 09, 2019
30.67
30.91
30.09
30.76
597,480
-0.25(-0.81%)
May 08, 2019
31.30
31.43
30.98
31.01
494,727
-0.30(-0.96%)
May 07, 2019
31.32
31.68
31.09
31.31
875,179
-0.51(-1.60%)
May 06, 2019
32.01
32.50
30.01
31.82
919,205
-1.01(-3.08%)
May 03, 2019
31.94
32.90
29.60
32.83
1,264,100
+3.43(+11.67%)
May 02, 2019
29.44
29.77
28.92
29.40
521,380
-0.18(-0.61%)
May 01, 2019
30.66
30.66
29.52
29.58
1,014,801
-0.85(-2.79%)
Apr 30, 2019
30.72
30.87
30.31
30.43
732,939
-0.23(-0.75%)
Apr 29, 2019
30.43
30.92
30.30
30.66
668,658
+0.15(+0.49%)
Apr 26, 2019
29.54
30.56
29.33
30.51
468,400
+1.11(+3.78%)
Apr 25, 2019
29.30
29.58
29.02
29.40
380,996
+0.00(+0.00%)
Apr 24, 2019
28.90
29.58
28.82
29.40
334,498
+0.50(+1.73%)
Apr 23, 2019
28.35
29.05
28.18
28.90
498,202
+0.51(+1.80%)
Apr 22, 2019
27.98
28.53
27.73
28.39
363,789
+0.28(+1.00%)
Apr 18, 2019
27.79
28.42
27.42
28.11
682,900
+0.47(+1.70%)
Apr 17, 2019
29.74
29.80
26.97
27.64
964,411
-1.06(-3.69%)
Apr 16, 2019
30.33
30.47
28.64
28.70
678,776
-1.56(-5.16%)
Apr 15, 2019
30.10
30.38
29.71
30.26
307,426
+0.26(+0.87%)
Apr 12, 2019
30.60
30.60
29.91
30.00
753,300
-0.37(-1.22%)
Apr 11, 2019
30.88
30.88
30.28
30.37
465,122
-0.52(-1.68%)
Apr 10, 2019
30.34
31.00
30.32
30.89
381,343
+0.57(+1.88%)
Apr 09, 2019
30.41
31.00
29.79
30.32
420,574
-0.15(-0.49%)
Apr 08, 2019
30.30
30.63
30.03
30.47
229,806
+0.10(+0.33%)
Apr 05, 2019
30.31
30.94
30.13
30.37
485,400
+0.16(+0.53%)
Apr 04, 2019
30.24
30.37
29.96
30.21
236,267
-0.01(-0.03%)
Apr 03, 2019
30.35
30.63
30.22
30.22
245,868
+0.10(+0.33%)
Apr 02, 2019
30.11
30.45
29.92
30.12
347,981
+0.07(+0.23%)
Apr 01, 2019
29.87
30.33
29.53
30.05
552,042
+0.44(+1.49%)
Mar 29, 2019
29.70
30.14
29.55
29.61
680,300
+0.11(+0.37%)
Mar 28, 2019
29.44
29.81
29.18
29.50
291,040
+0.24(+0.82%)
Mar 27, 2019
29.08
29.37
28.62
29.26
719,209
+0.11(+0.38%)
Mar 26, 2019
31.16
31.24
28.86
29.15
1,275,327
-1.75(-5.66%)
Mar 25, 2019
30.74
31.09
30.28
30.90
460,660
+0.02(+0.06%)
Mar 22, 2019
32.70
32.92
30.88
30.88
426,300
-2.01(-6.11%)
Mar 21, 2019
32.49
33.35
32.49
32.89
703,485
+0.22(+0.67%)
Mar 20, 2019
32.51
33.15
32.18
32.67
498,976
+0.05(+0.15%)
Mar 19, 2019
32.77
33.05
32.38
32.62
332,842
-0.06(-0.18%)
Mar 18, 2019
32.42
32.96
32.17
32.68
496,318
+0.22(+0.68%)
Mar 15, 2019
32.06
32.55
31.83
32.46
1,537,100
+0.40(+1.25%)
Mar 14, 2019
32.28
32.62
31.99
32.06
369,638
-0.29(-0.90%)
Mar 13, 2019
32.26
32.97
32.16
32.35
391,650
+0.16(+0.50%)
Mar 12, 2019
31.78
32.41
31.56
32.19
494,132
+0.59(+1.87%)
Mar 11, 2019
30.99
31.81
30.87
31.60
1,505,259
+0.65(+2.10%)
Mar 08, 2019
30.78
31.12
30.56
30.95
509,700
+0.07(+0.23%)
Mar 07, 2019
31.09
31.12
30.68
30.88
757,460
-0.22(-0.71%)
Mar 06, 2019
32.62
32.62
31.06
31.10
1,046,643
-1.62(-4.95%)
Mar 05, 2019
33.45
33.45
32.42
32.72
485,011
-0.89(-2.65%)
Mar 04, 2019
34.83
35.00
33.06
33.61
1,186,325
-1.30(-3.72%)
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
.