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, 2011
75.69
77.43
75.54
76.87
140,443
+1.00(+1.32%)
Jun 29, 2011
75.50
75.98
74.88
75.87
122,541
+0.17(+0.22%)
Jun 28, 2011
74.97
75.96
74.43
75.70
191,095
+0.77(+1.03%)
Jun 27, 2011
73.13
75.12
72.47
74.93
122,580
+1.51(+2.06%)
Jun 24, 2011
74.14
74.63
72.97
73.42
160,283
-0.75(-1.01%)
Jun 23, 2011
73.50
74.56
72.85
74.17
108,872
-0.05(-0.07%)
Jun 22, 2011
73.17
74.59
73.17
74.22
102,328
+0.70(+0.95%)
Jun 21, 2011
72.65
73.66
72.31
73.52
117,087
+1.12(+1.55%)
Jun 20, 2011
72.81
72.88
71.61
72.40
142,238
+0.28(+0.39%)
Jun 17, 2011
73.00
73.50
71.86
72.12
322,957
-0.78(-1.07%)
Jun 16, 2011
73.07
73.28
72.00
72.90
251,351
-0.14(-0.19%)
Jun 15, 2011
72.97
74.43
71.66
73.04
156,581
-0.79(-1.07%)
Jun 14, 2011
73.61
74.22
72.13
73.83
290,140
+0.67(+0.92%)
Jun 13, 2011
73.24
74.22
72.78
73.16
127,856
-0.18(-0.25%)
Jun 10, 2011
74.21
74.48
73.28
73.34
137,574
-1.52(-2.03%)
Jun 09, 2011
74.48
75.33
73.90
74.86
140,250
+0.49(+0.66%)
Jun 08, 2011
74.33
74.97
73.77
74.37
91,544
-0.42(-0.56%)
Jun 07, 2011
74.03
75.34
73.92
74.79
145,666
+0.88(+1.19%)
Jun 06, 2011
74.90
75.30
73.76
73.91
100,328
-1.51(-2.00%)
Jun 03, 2011
75.70
76.18
74.74
75.42
180,439
-1.40(-1.82%)
May 24, 2011
77.53
77.87
76.79
76.82
111,725
-0.65(-0.84%)
May 23, 2011
77.16
77.79
76.89
77.47
196,136
-0.77(-0.98%)
May 20, 2011
77.52
78.80
77.05
78.24
154,663
+0.46(+0.59%)
May 19, 2011
78.24
78.24
76.39
77.78
151,192
+0.21(+0.27%)
May 18, 2011
76.73
78.27
76.33
77.57
158,577
+1.37(+1.80%)
May 17, 2011
75.66
76.31
75.15
76.20
95,184
+0.18(+0.24%)
May 16, 2011
76.86
77.33
76.01
76.02
112,937
-1.28(-1.66%)
May 13, 2011
77.64
78.05
76.61
77.30
90,887
-0.21(-0.27%)
May 12, 2011
77.12
77.79
76.24
77.51
147,920
-0.02(-0.03%)
May 11, 2011
78.35
78.41
76.79
77.53
147,681
-0.89(-1.13%)
May 10, 2011
78.26
78.80
77.72
78.42
101,824
+0.55(+0.71%)
May 09, 2011
74.93
78.36
73.75
77.87
290,005
+2.08(+2.74%)
May 06, 2011
75.65
76.12
75.22
75.79
200,725
+0.34(+0.45%)
May 05, 2011
74.51
76.18
73.27
75.45
270,905
+0.36(+0.48%)
May 04, 2011
76.36
76.43
74.36
75.09
253,894
-1.30(-1.70%)
May 03, 2011
77.90
80.00
76.35
76.39
282,991
-1.81(-2.31%)
May 02, 2011
78.58
79.46
78.12
78.20
297,374
-0.51(-0.65%)
Apr 29, 2011
77.97
79.95
76.74
78.71
814,038
-1.55(-1.93%)
Apr 28, 2011
80.57
81.60
79.91
80.26
123,529
-0.55(-0.68%)
Apr 27, 2011
80.77
82.86
80.01
80.81
175,480
+0.28(+0.35%)
Apr 26, 2011
82.06
83.16
80.49
80.53
158,297
-0.92(-1.13%)
Apr 25, 2011
81.15
81.71
80.01
81.45
152,666
-0.25(-0.31%)
Apr 21, 2011
81.10
81.78
80.72
81.70
65,893
+1.00(+1.24%)
Apr 20, 2011
81.09
81.19
80.32
80.70
171,892
+0.30(+0.37%)
Apr 19, 2011
80.49
81.63
79.79
80.40
221,817
-0.14(-0.17%)
Apr 18, 2011
81.42
81.77
79.89
80.54
201,255
-1.54(-1.88%)
Apr 15, 2011
81.10
82.22
80.51
82.08
94,148
+0.63(+0.77%)
Apr 14, 2011
80.83
81.58
80.58
81.45
97,980
+0.26(+0.32%)
Apr 13, 2011
80.98
82.20
80.32
81.19
99,700
+0.29(+0.36%)
Apr 12, 2011
80.97
81.48
80.43
80.90
124,233
-0.20(-0.25%)
Apr 11, 2011
81.23
81.89
80.55
81.10
72,671
-0.18(-0.22%)
Apr 08, 2011
82.72
82.81
80.57
81.28
110,914
-0.88(-1.07%)
Apr 07, 2011
83.21
83.55
81.95
82.16
74,573
-1.15(-1.38%)
Apr 06, 2011
83.66
84.82
83.00
83.31
79,816
-0.32(-0.38%)
Apr 05, 2011
83.86
83.99
83.10
83.63
98,540
-0.12(-0.14%)
Apr 04, 2011
82.93
83.83
82.79
83.75
121,674
+1.06(+1.28%)
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
.