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, 2020
31.21
31.51
30.17
31.24
908,000
-0.31(-0.98%)
May 28, 2020
30.70
32.06
30.70
31.55
966,404
+0.84(+2.74%)
May 27, 2020
29.23
30.72
29.13
30.71
679,222
+1.66(+5.71%)
May 26, 2020
28.50
29.19
28.28
29.05
748,433
+1.00(+3.58%)
May 22, 2020
27.41
28.05
26.55
28.05
457,100
+1.06(+3.91%)
May 21, 2020
27.05
27.24
26.69
26.99
444,769
-0.10(-0.37%)
May 20, 2020
27.45
27.64
26.87
27.09
574,025
-0.02(-0.06%)
May 19, 2020
27.91
28.29
27.03
27.11
596,551
-1.11(-3.95%)
May 18, 2020
27.45
28.25
27.24
28.22
889,503
+1.36(+5.06%)
May 15, 2020
26.95
27.05
26.45
26.86
1,294,400
+0.23(+0.86%)
May 14, 2020
26.66
26.75
25.87
26.63
720,998
-0.35(-1.30%)
May 13, 2020
27.30
27.96
26.66
26.98
562,424
-0.64(-2.32%)
May 12, 2020
28.73
29.12
27.60
27.62
707,916
-0.87(-3.05%)
May 11, 2020
28.18
28.66
27.90
28.49
530,003
+0.11(+0.39%)
May 08, 2020
29.90
30.69
28.05
28.38
819,500
+0.99(+3.61%)
May 07, 2020
28.81
28.81
27.14
27.39
1,184,472
-1.07(-3.76%)
May 06, 2020
28.73
29.15
28.39
28.46
708,733
-0.10(-0.35%)
May 05, 2020
28.78
28.95
28.34
28.56
528,745
+0.07(+0.25%)
May 04, 2020
28.35
28.73
28.07
28.49
485,726
-0.02(-0.07%)
May 01, 2020
28.27
28.68
27.90
28.51
502,600
-0.16(-0.58%)
Apr 30, 2020
28.45
29.14
27.97
28.68
731,220
-0.12(-0.43%)
Apr 29, 2020
28.59
29.14
28.27
28.80
465,031
+0.71(+2.53%)
Apr 28, 2020
29.24
29.26
27.86
28.09
623,778
-0.62(-2.16%)
Apr 27, 2020
28.24
29.07
28.08
28.71
812,702
+0.55(+1.95%)
Apr 24, 2020
28.12
28.56
27.52
28.16
614,500
+0.35(+1.26%)
Apr 23, 2020
27.96
28.24
27.45
27.81
427,630
-0.14(-0.50%)
Apr 22, 2020
27.61
28.29
27.32
27.95
568,137
+0.69(+2.53%)
Apr 21, 2020
27.40
27.90
26.71
27.26
585,036
-0.84(-2.99%)
Apr 20, 2020
27.58
28.37
27.52
28.10
474,251
+0.23(+0.83%)
Apr 17, 2020
28.14
28.34
27.36
27.87
520,200
+0.28(+1.01%)
Apr 16, 2020
26.98
27.74
26.43
27.59
815,168
+0.74(+2.76%)
Apr 15, 2020
26.37
27.23
26.28
26.85
1,279,759
-0.06(-0.22%)
Apr 14, 2020
27.41
27.54
26.33
26.91
408,508
-0.13(-0.48%)
Apr 13, 2020
26.91
27.19
26.47
27.04
607,383
+0.31(+1.16%)
Apr 09, 2020
25.75
26.81
25.46
26.73
481,700
+1.17(+4.58%)
Apr 08, 2020
24.38
25.83
24.35
25.56
637,842
+1.33(+5.49%)
Apr 07, 2020
25.18
25.86
23.96
24.23
721,321
-0.71(-2.85%)
Apr 06, 2020
25.22
25.96
24.51
24.94
802,923
+0.46(+1.88%)
Apr 03, 2020
24.50
25.29
23.64
24.48
807,000
-0.18(-0.73%)
Apr 02, 2020
24.39
25.13
23.94
24.66
719,490
+0.05(+0.20%)
Apr 01, 2020
24.67
25.41
24.33
24.61
947,518
-0.66(-2.61%)
Mar 31, 2020
24.71
25.29
23.92
25.27
932,446
+0.29(+1.16%)
Mar 30, 2020
25.32
25.47
24.34
24.98
661,381
+0.11(+0.44%)
Mar 27, 2020
24.57
25.61
23.85
24.87
798,800
-0.13(-0.52%)
Mar 26, 2020
23.80
25.75
23.80
25.00
987,750
+1.29(+5.44%)
Mar 25, 2020
22.56
24.78
22.47
23.71
1,324,857
+1.09(+4.82%)
Mar 24, 2020
24.23
24.72
21.94
22.62
1,391,694
-1.15(-4.84%)
Mar 23, 2020
23.53
24.38
22.46
23.77
1,334,177
+0.69(+2.99%)
Mar 20, 2020
22.95
23.92
22.56
23.08
1,056,600
+0.23(+1.01%)
Mar 19, 2020
21.73
23.74
21.04
22.85
1,054,493
+0.97(+4.43%)
Mar 18, 2020
18.75
22.65
18.75
21.88
1,092,829
+1.95(+9.78%)
Mar 17, 2020
19.47
20.02
18.19
19.93
1,119,073
+0.67(+3.48%)
Mar 16, 2020
19.76
20.19
18.96
19.26
956,347
-1.86(-8.81%)
Mar 13, 2020
21.88
22.46
19.67
21.12
833,900
-0.09(-0.42%)
Mar 12, 2020
20.69
21.74
20.00
21.21
1,389,043
-0.20(-0.93%)
Mar 11, 2020
21.75
21.96
21.25
21.41
1,159,196
-0.92(-4.12%)
Mar 10, 2020
21.52
22.39
20.51
22.33
1,450,133
+1.29(+6.13%)
Mar 09, 2020
21.40
22.15
20.88
21.04
1,343,702
-1.61(-7.11%)
Mar 06, 2020
22.23
23.14
21.90
22.65
729,000
-0.07(-0.31%)
Mar 05, 2020
22.87
23.36
22.37
22.72
1,471,001
-0.66(-2.82%)
Mar 04, 2020
23.17
23.73
22.72
23.38
1,478,219
+0.62(+2.72%)
Mar 03, 2020
24.04
24.26
22.56
22.76
1,112,725
-1.22(-5.09%)
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
.