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, 2009
40.79
41.20
40.54
40.72
191,086
-0.18(-0.44%)
Jun 29, 2009
40.74
41.19
40.21
40.90
319,567
+0.15(+0.37%)
Jun 26, 2009
40.33
40.84
40.19
40.75
530,472
+0.51(+1.27%)
Jun 25, 2009
39.53
40.63
39.25
40.24
492,080
+1.00(+2.55%)
Jun 24, 2009
38.95
39.78
38.43
39.24
569,763
+0.57(+1.47%)
Jun 23, 2009
39.90
40.63
38.10
38.67
394,497
-1.17(-2.94%)
Jun 22, 2009
40.34
40.48
39.80
39.84
348,677
-0.22(-0.55%)
Jun 19, 2009
39.69
40.82
39.50
40.06
732,161
+0.90(+2.30%)
Jun 18, 2009
38.95
39.50
38.87
39.16
328,462
+0.29(+0.75%)
Jun 17, 2009
38.68
39.27
38.68
38.87
496,072
+0.39(+1.01%)
Jun 16, 2009
37.68
39.58
37.68
38.48
857,002
+1.18(+3.16%)
Jun 15, 2009
36.62
37.32
35.80
37.30
393,121
+0.48(+1.30%)
Jun 12, 2009
37.23
37.23
36.31
36.82
205,497
-0.48(-1.29%)
Jun 11, 2009
35.64
37.61
35.64
37.30
305,780
+1.74(+4.89%)
Jun 10, 2009
36.08
36.37
34.96
35.56
185,375
-0.44(-1.22%)
Jun 09, 2009
35.91
36.78
35.11
36.00
205,469
-0.34(-0.94%)
Jun 08, 2009
36.73
37.34
36.03
36.34
242,887
-0.57(-1.54%)
Jun 05, 2009
37.22
37.22
36.56
36.91
166,173
+0.00(+0.00%)
Jun 04, 2009
37.39
38.00
36.40
36.91
267,164
-0.24(-0.65%)
Jun 03, 2009
37.08
37.40
36.69
37.15
174,307
-0.01(-0.03%)
Jun 02, 2009
37.09
37.64
36.53
37.16
430,922
+0.39(+1.06%)
Jun 01, 2009
35.54
37.65
35.54
36.77
421,232
+1.62(+4.61%)
May 29, 2009
34.25
35.15
33.86
35.15
329,846
+0.86(+2.51%)
May 28, 2009
34.47
34.56
33.88
34.29
237,632
-0.18(-0.52%)
May 27, 2009
34.70
35.33
33.98
34.47
197,280
-0.75(-2.13%)
May 26, 2009
34.34
35.32
34.13
35.22
206,529
+0.60(+1.73%)
May 22, 2009
35.35
35.35
34.00
34.62
268,953
-0.70(-1.98%)
May 21, 2009
35.99
36.56
34.70
35.32
291,858
-0.56(-1.56%)
May 20, 2009
35.59
37.00
35.59
35.88
288,473
+0.00(+0.00%)
May 19, 2009
36.20
36.23
35.01
35.88
204,388
+0.11(+0.31%)
May 18, 2009
35.35
35.95
34.45
35.77
376,151
+0.58(+1.65%)
May 15, 2009
35.30
35.50
34.02
35.19
306,841
-0.30(-0.85%)
May 14, 2009
35.16
36.31
35.16
35.49
289,411
-0.01(-0.03%)
May 13, 2009
35.00
36.33
34.01
35.50
444,647
-1.50(-4.05%)
May 12, 2009
37.41
38.28
36.36
37.00
539,072
+0.17(+0.46%)
May 11, 2009
35.44
36.94
35.24
36.83
484,613
+1.40(+3.95%)
May 08, 2009
34.82
36.00
34.02
35.43
608,993
+0.81(+2.34%)
May 07, 2009
34.00
34.76
32.78
34.62
361,572
+1.04(+3.10%)
May 06, 2009
33.73
34.15
32.52
33.58
495,530
+0.21(+0.63%)
May 05, 2009
34.28
34.77
33.35
33.37
407,755
-1.03(-2.99%)
May 04, 2009
34.52
34.97
34.17
34.40
540,841
+1.14(+3.43%)
May 01, 2009
32.32
34.75
32.07
33.26
936,492
+3.28(+10.94%)
Apr 30, 2009
31.94
32.09
29.93
29.98
408,127
-1.86(-5.84%)
Apr 29, 2009
31.31
32.40
30.94
31.84
302,959
+0.40(+1.27%)
Apr 28, 2009
30.42
31.85
30.15
31.44
340,047
+0.92(+3.01%)
Apr 27, 2009
29.03
30.78
29.01
30.52
341,179
+1.30(+4.45%)
Apr 24, 2009
29.99
30.55
28.88
29.22
387,555
-0.66(-2.21%)
Apr 23, 2009
30.36
30.56
29.04
29.88
396,041
-0.31(-1.03%)
Apr 22, 2009
30.27
31.09
30.18
30.19
244,348
-0.32(-1.05%)
Apr 21, 2009
30.40
30.82
30.26
30.51
218,593
+0.12(+0.39%)
Apr 20, 2009
30.36
31.46
29.53
30.39
274,594
-0.53(-1.71%)
Apr 17, 2009
31.15
31.33
30.47
30.92
235,258
-0.13(-0.42%)
Apr 16, 2009
30.50
31.19
30.06
31.05
323,436
+0.66(+2.17%)
Apr 15, 2009
30.56
31.00
29.93
30.39
292,258
-0.23(-0.75%)
Apr 14, 2009
31.19
31.19
30.19
30.62
169,107
-0.99(-3.13%)
Apr 13, 2009
30.48
31.80
30.48
31.61
207,764
+0.09(+0.29%)
Apr 09, 2009
32.48
32.48
30.66
31.52
449,430
+1.81(+6.09%)
Apr 08, 2009
30.10
30.45
29.33
29.71
211,257
-0.32(-1.07%)
Apr 07, 2009
31.12
31.12
29.72
30.03
387,195
-0.14(-0.46%)
Apr 06, 2009
29.53
30.78
29.16
30.17
761,762
+1.07(+3.68%)
Apr 03, 2009
29.50
29.50
28.21
29.10
715,715
-0.52(-1.76%)
Apr 02, 2009
31.99
32.22
29.13
29.62
1,012,463
-1.99(-6.30%)
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
.