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 (%)
Jun 30, 2006
11.01
11.01
10.54
10.72
97,899
-0.26(-2.37%)
Jun 29, 2006
11.00
11.15
10.76
10.98
124,200
-0.02(-0.18%)
Jun 28, 2006
10.99
11.05
10.82
11.00
117,999
+0.06(+0.55%)
Jun 27, 2006
10.90
11.09
10.79
10.94
142,045
+0.07(+0.64%)
Jun 26, 2006
11.18
11.39
10.56
10.87
431,200
-0.22(-1.98%)
Jun 23, 2006
10.18
11.10
10.18
11.09
865,461
+1.06(+10.57%)
Jun 22, 2006
10.04
10.28
10.02
10.03
74,803
+0.01(+0.10%)
Jun 21, 2006
10.08
10.45
9.970
10.02
87,306
-0.09(-0.89%)
Jun 20, 2006
9.950
10.15
9.830
10.11
126,845
+0.13(+1.30%)
Jun 19, 2006
10.45
10.45
9.820
9.980
117,244
-0.43(-4.13%)
Jun 16, 2006
10.20
10.60
10.10
10.41
78,759
+0.28(+2.76%)
Jun 15, 2006
10.07
10.36
10.02
10.13
93,534
+0.13(+1.30%)
Jun 14, 2006
10.05
10.66
9.810
10.00
120,318
-0.02(-0.20%)
Jun 13, 2006
9.990
10.16
9.830
10.02
191,091
-0.01(-0.10%)
Jun 12, 2006
9.970
10.25
9.800
10.03
96,696
+0.06(+0.60%)
Jun 09, 2006
10.66
10.66
9.970
9.970
250,926
-0.67(-6.30%)
Jun 08, 2006
9.930
10.65
9.800
10.64
157,518
+0.66(+6.61%)
Jun 07, 2006
10.52
10.52
9.980
9.980
69,525
-0.57(-5.40%)
Jun 06, 2006
10.59
10.62
10.31
10.55
200,519
-0.04(-0.38%)
Jun 05, 2006
10.17
10.85
10.01
10.59
323,257
+0.49(+4.85%)
Jun 02, 2006
10.16
10.30
9.870
10.10
147,275
-0.10(-0.98%)
Jun 01, 2006
9.780
10.33
9.450
10.20
343,315
+0.56(+5.81%)
May 31, 2006
9.300
9.780
9.300
9.640
167,737
+0.34(+3.66%)
May 30, 2006
9.100
9.320
9.030
9.300
66,646
+0.20(+2.20%)
May 26, 2006
8.850
9.200
8.820
9.100
67,500
+0.25(+2.82%)
May 25, 2006
8.800
8.930
8.800
8.850
25,759
+0.02(+0.23%)
May 24, 2006
8.880
8.950
8.770
8.830
81,015
-0.02(-0.23%)
May 23, 2006
8.890
8.960
8.750
8.850
83,473
+0.10(+1.14%)
May 22, 2006
8.690
8.960
8.640
8.750
146,856
+0.06(+0.69%)
May 19, 2006
8.770
8.886
8.560
8.690
41,636
-0.04(-0.46%)
May 18, 2006
9.030
9.030
8.680
8.730
70,372
-0.27(-3.00%)
May 17, 2006
8.800
9.200
8.750
9.000
75,243
+0.23(+2.62%)
May 16, 2006
8.940
9.190
8.750
8.770
113,566
-0.14(-1.57%)
May 15, 2006
9.330
9.330
8.830
8.910
119,314
-0.39(-4.19%)
May 12, 2006
9.260
9.340
9.260
9.300
58,754
+0.01(+0.11%)
May 11, 2006
9.500
9.500
9.250
9.290
57,715
-0.21(-2.21%)
May 10, 2006
9.500
9.560
9.490
9.500
613,445
+0.00(+0.00%)
May 09, 2006
9.630
9.730
9.500
9.500
141,345
-0.05(-0.52%)
May 08, 2006
9.340
9.600
9.270
9.550
238,153
+0.24(+2.58%)
May 05, 2006
9.250
9.310
9.050
9.310
336,203
+0.28(+3.10%)
May 04, 2006
9.020
9.130
8.960
9.030
69,961
+0.04(+0.44%)
May 03, 2006
9.000
9.190
8.920
8.990
118,198
-0.17(-1.86%)
May 02, 2006
8.680
9.280
8.650
9.160
190,068
+0.41(+4.69%)
May 01, 2006
8.870
8.870
8.380
8.750
107,833
+0.18(+2.10%)
Apr 28, 2006
8.511
8.620
8.500
8.570
49,800
+0.07(+0.82%)
Apr 27, 2006
8.730
8.730
8.450
8.500
115,800
-0.19(-2.19%)
Apr 26, 2006
8.400
8.730
8.350
8.690
146,342
+0.26(+3.08%)
Apr 25, 2006
8.100
8.430
8.040
8.430
157,797
+0.37(+4.59%)
Apr 24, 2006
8.030
8.190
7.980
8.060
63,637
-0.01(-0.12%)
Apr 21, 2006
8.000
8.087
8.000
8.070
3,970
+0.04(+0.50%)
Apr 20, 2006
7.970
8.060
7.970
8.030
13,600
+0.03(+0.37%)
Apr 19, 2006
8.000
8.000
7.930
8.000
57,215
+0.00(+0.00%)
Apr 18, 2006
8.080
8.080
7.940
8.000
46,949
+0.02(+0.25%)
Apr 17, 2006
8.320
8.390
7.960
7.980
32,983
-0.30(-3.62%)
Apr 13, 2006
8.080
8.360
8.070
8.280
72,593
+0.23(+2.86%)
Apr 12, 2006
8.100
8.090
7.980
8.050
20,393
-0.05(-0.62%)
Apr 11, 2006
8.170
8.220
8.000
8.100
40,613
-0.11(-1.34%)
Apr 10, 2006
8.420
8.420
8.120
8.210
38,212
-0.19(-2.26%)
Apr 07, 2006
8.440
8.440
8.280
8.400
60,930
+0.00(+0.00%)
Apr 06, 2006
8.440
8.540
8.350
8.400
35,029
+0.00(+0.00%)
Apr 05, 2006
8.320
8.490
8.290
8.400
48,153
+0.08(+0.96%)
Apr 04, 2006
8.550
8.646
8.080
8.320
155,916
-0.18(-2.12%)
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
.