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 29, 2007
19.37
19.40
19.06
19.14
204,086
-0.15(-0.78%)
Jun 28, 2007
18.83
19.38
18.70
19.29
286,215
+0.52(+2.77%)
Jun 27, 2007
18.28
18.77
18.08
18.77
203,823
+0.31(+1.68%)
Jun 26, 2007
17.77
18.56
17.66
18.46
560,770
+0.80(+4.53%)
Jun 25, 2007
18.29
18.38
17.63
17.66
415,975
-0.67(-3.66%)
Jun 22, 2007
18.80
19.20
18.33
18.33
2,444,951
-0.54(-2.86%)
Jun 21, 2007
19.87
19.87
18.68
18.87
552,205
-1.00(-5.03%)
Jun 20, 2007
20.61
20.65
19.70
19.87
243,700
-0.81(-3.92%)
Jun 19, 2007
20.98
20.98
20.39
20.68
189,500
-0.32(-1.52%)
Jun 18, 2007
20.98
21.19
20.44
21.00
109,600
+0.08(+0.38%)
Jun 15, 2007
20.66
21.00
20.42
20.92
161,800
+0.35(+1.70%)
Jun 14, 2007
20.33
20.95
20.17
20.57
143,300
+0.26(+1.28%)
Jun 13, 2007
20.20
20.35
20.15
20.31
93,500
+0.10(+0.49%)
Jun 12, 2007
20.37
20.37
20.08
20.21
135,600
-0.29(-1.41%)
Jun 11, 2007
20.15
20.62
20.15
20.50
249,043
+0.40(+1.99%)
Jun 08, 2007
20.36
20.44
19.50
20.10
182,516
-0.29(-1.42%)
Jun 07, 2007
20.38
20.70
20.30
20.39
119,478
-0.11(-0.54%)
Jun 06, 2007
21.11
21.14
20.45
20.50
129,820
-0.80(-3.76%)
Jun 05, 2007
21.36
21.48
20.83
21.30
104,899
-0.30(-1.39%)
Jun 04, 2007
21.48
21.81
21.34
21.60
98,891
+0.13(+0.61%)
Jun 01, 2007
20.40
21.72
20.16
21.47
185,110
+0.96(+4.68%)
May 31, 2007
20.89
21.15
20.47
20.51
369,013
-0.49(-2.33%)
May 30, 2007
20.81
21.15
20.81
21.00
166,160
-0.01(-0.05%)
May 29, 2007
21.10
21.12
20.95
21.01
74,532
-0.12(-0.57%)
May 25, 2007
20.58
21.24
20.45
21.13
103,372
+0.45(+2.18%)
May 24, 2007
20.35
20.81
20.35
20.68
206,336
+0.07(+0.34%)
May 23, 2007
21.10
21.10
20.27
20.61
175,562
-0.44(-2.09%)
May 22, 2007
20.26
21.09
20.26
21.05
113,374
+0.71(+3.49%)
May 21, 2007
20.64
21.20
20.18
20.34
161,905
-0.39(-1.90%)
May 18, 2007
21.30
21.39
20.69
20.73
116,708
-0.44(-2.05%)
May 17, 2007
20.71
21.29
20.71
21.17
131,165
+0.39(+1.88%)
May 16, 2007
21.53
21.85
20.73
20.78
236,220
-0.75(-3.48%)
May 15, 2007
21.81
22.27
21.53
21.53
65,744
-0.46(-2.09%)
May 14, 2007
21.94
22.09
21.87
21.99
73,956
-0.01(-0.05%)
May 11, 2007
22.00
22.03
21.65
22.00
81,922
+0.03(+0.14%)
May 10, 2007
22.26
22.31
21.90
21.97
122,173
-0.43(-1.92%)
May 09, 2007
22.07
22.70
22.07
22.40
82,015
+0.31(+1.40%)
May 08, 2007
22.00
22.46
21.92
22.09
115,044
+0.09(+0.43%)
May 07, 2007
22.49
22.49
21.67
22.00
203,929
-0.39(-1.76%)
May 04, 2007
21.47
22.80
20.86
22.39
167,091
+0.91(+4.24%)
May 03, 2007
21.17
21.52
21.10
21.48
125,624
+0.37(+1.75%)
May 02, 2007
21.29
21.59
21.07
21.11
155,532
-0.44(-2.04%)
May 01, 2007
22.08
22.15
21.13
21.55
271,783
-0.61(-2.75%)
Apr 30, 2007
22.46
22.60
21.98
22.16
64,929
-0.31(-1.38%)
Apr 27, 2007
21.49
22.60
21.43
22.47
216,685
+0.87(+4.03%)
Apr 26, 2007
21.27
21.60
20.85
21.60
304,967
+0.70(+3.35%)
Apr 25, 2007
21.05
21.22
20.82
20.90
97,056
-0.16(-0.76%)
Apr 24, 2007
21.24
21.93
20.85
21.06
128,694
-0.24(-1.13%)
Apr 23, 2007
21.61
21.94
21.19
21.30
197,328
-0.40(-1.84%)
Apr 20, 2007
21.61
22.09
21.45
21.70
56,590
-0.21(-0.96%)
Apr 19, 2007
21.74
22.09
21.44
21.91
70,323
+0.13(+0.60%)
Apr 18, 2007
22.48
22.48
21.64
21.78
100,029
-0.72(-3.20%)
Apr 17, 2007
22.21
22.62
22.06
22.50
141,601
+0.36(+1.63%)
Apr 16, 2007
21.92
22.24
21.83
22.14
48,325
+0.29(+1.33%)
Apr 13, 2007
21.86
21.95
21.70
21.85
32,154
+0.06(+0.28%)
Apr 12, 2007
21.29
21.79
20.98
21.79
92,533
+0.43(+2.01%)
Apr 11, 2007
21.29
22.09
21.13
21.36
109,532
+0.01(+0.05%)
Apr 10, 2007
22.33
22.41
21.30
21.35
97,534
-0.91(-4.09%)
Apr 09, 2007
22.11
22.43
21.56
22.26
110,092
+0.22(+1.00%)
Apr 05, 2007
21.61
22.20
21.61
22.04
104,044
+0.45(+2.08%)
Apr 04, 2007
21.64
21.76
21.50
21.59
135,346
-0.12(-0.55%)
Apr 03, 2007
21.63
22.04
21.63
21.71
193,618
+0.01(+0.05%)
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
.