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, 2008
21.80
22.01
21.47
21.47
287,358
-0.31(-1.42%)
Jun 27, 2008
21.51
21.84
21.15
21.78
867,687
+0.06(+0.28%)
Jun 26, 2008
21.47
22.02
21.29
21.72
304,547
+0.03(+0.14%)
Jun 25, 2008
21.29
21.96
21.08
21.69
334,526
+0.41(+1.93%)
Jun 24, 2008
20.75
21.86
20.54
21.28
329,937
+0.33(+1.58%)
Jun 23, 2008
22.25
22.46
20.84
20.95
449,441
-1.20(-5.42%)
Jun 20, 2008
21.59
22.68
21.32
22.15
457,942
+0.47(+2.17%)
Jun 19, 2008
21.52
21.70
20.52
21.68
218,266
+0.15(+0.70%)
Jun 18, 2008
20.54
21.56
20.48
21.53
424,298
+0.98(+4.77%)
Jun 17, 2008
20.63
20.76
20.45
20.55
160,879
-0.06(-0.29%)
Jun 16, 2008
20.22
20.73
20.16
20.61
251,740
+0.35(+1.73%)
Jun 13, 2008
19.08
20.31
19.08
20.26
255,467
+1.21(+6.35%)
Jun 12, 2008
18.96
19.50
18.88
19.05
182,198
+0.25(+1.33%)
Jun 11, 2008
19.03
19.18
18.71
18.80
115,375
-0.32(-1.67%)
Jun 10, 2008
19.08
19.26
19.00
19.12
262,441
-0.24(-1.24%)
Jun 09, 2008
19.60
20.03
19.12
19.36
224,241
-0.25(-1.27%)
Jun 06, 2008
19.94
19.94
19.29
19.61
312,876
-0.40(-2.00%)
Jun 05, 2008
18.31
20.14
18.13
20.01
589,690
+1.71(+9.34%)
Jun 04, 2008
19.46
19.46
18.25
18.30
711,538
-1.20(-6.15%)
Jun 03, 2008
19.98
19.98
19.18
19.50
312,489
-0.49(-2.45%)
Jun 02, 2008
20.21
20.49
19.84
19.99
344,104
-0.24(-1.19%)
May 30, 2008
19.99
20.27
19.85
20.23
338,838
+0.23(+1.15%)
May 29, 2008
20.07
20.18
19.90
20.00
354,518
-0.09(-0.45%)
May 28, 2008
20.51
20.53
19.98
20.09
159,958
-0.41(-2.00%)
May 27, 2008
20.21
20.54
20.15
20.50
105,209
+0.35(+1.74%)
May 26, 2008
20.27
20.39
20.15
20.15
124,035
+0.00(+0.00%)
May 23, 2008
20.27
20.39
20.15
20.15
124,035
-0.27(-1.32%)
May 22, 2008
19.97
20.64
19.95
20.42
211,643
+0.41(+2.05%)
May 21, 2008
20.19
20.29
19.97
20.01
220,215
-0.08(-0.40%)
May 20, 2008
20.40
20.48
19.87
20.09
418,663
-0.39(-1.90%)
May 19, 2008
20.48
20.70
20.29
20.48
320,527
-0.04(-0.19%)
May 16, 2008
20.75
20.75
20.15
20.52
448,530
-0.10(-0.48%)
May 15, 2008
20.31
20.79
20.27
20.62
229,248
+0.26(+1.28%)
May 14, 2008
20.70
20.91
20.31
20.36
193,168
-0.33(-1.59%)
May 13, 2008
20.64
20.82
20.31
20.69
203,147
+0.04(+0.19%)
May 12, 2008
20.41
20.93
20.35
20.65
374,914
+0.28(+1.37%)
May 09, 2008
20.16
20.45
20.01
20.37
267,949
+0.00(+0.00%)
May 08, 2008
20.42
20.53
19.57
20.37
212,580
+0.08(+0.39%)
May 07, 2008
19.98
20.52
19.90
20.29
482,124
+0.10(+0.50%)
May 06, 2008
19.70
20.43
19.70
20.19
1,119,069
+0.13(+0.65%)
May 05, 2008
26.43
26.43
18.23
20.06
5,091,591
-6.11(-23.35%)
May 02, 2008
26.59
26.60
26.11
26.17
905,100
-0.20(-0.76%)
May 01, 2008
25.80
26.85
25.68
26.37
209,908
+0.60(+2.33%)
Apr 30, 2008
25.87
26.25
25.02
25.77
163,639
-0.01(-0.04%)
Apr 29, 2008
25.83
25.97
25.03
25.78
211,160
-0.03(-0.12%)
Apr 28, 2008
25.32
26.16
25.30
25.81
179,149
+0.35(+1.37%)
Apr 25, 2008
24.96
25.81
24.96
25.46
180,154
+0.50(+2.00%)
Apr 24, 2008
24.66
25.06
24.29
24.96
321,228
+0.26(+1.05%)
Apr 23, 2008
25.23
25.25
24.66
24.70
340,107
-0.43(-1.71%)
Apr 22, 2008
24.89
25.14
24.49
25.13
404,245
+0.07(+0.28%)
Apr 21, 2008
24.12
25.19
23.83
25.06
762,715
+0.27(+1.09%)
Apr 18, 2008
26.66
26.99
22.15
24.79
1,938,176
-1.28(-4.91%)
Apr 17, 2008
25.99
26.36
25.79
26.07
329,752
+0.19(+0.73%)
Apr 16, 2008
26.89
26.89
25.20
25.88
584,015
-0.67(-2.52%)
Apr 15, 2008
26.44
26.95
26.23
26.55
131,105
+0.11(+0.42%)
Apr 14, 2008
26.91
26.91
26.21
26.44
299,705
-0.57(-2.11%)
Apr 11, 2008
27.00
28.40
26.61
27.01
190,136
-1.39(-4.89%)
Apr 10, 2008
28.87
29.01
28.30
28.40
151,097
-0.42(-1.46%)
Apr 09, 2008
29.32
29.65
28.45
28.82
105,145
-0.37(-1.27%)
Apr 08, 2008
29.05
29.54
28.41
29.19
75,790
+0.04(+0.14%)
Apr 07, 2008
28.49
29.57
28.49
29.15
162,993
+0.66(+2.32%)
Apr 04, 2008
28.24
29.41
27.94
28.49
255,404
+0.39(+1.39%)
Apr 03, 2008
28.22
28.45
27.84
28.10
209,603
-0.41(-1.44%)
Apr 02, 2008
29.40
29.72
28.33
28.51
316,435
-1.04(-3.52%)
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
.