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 28, 2013
23.81
23.81
23.24
23.30
675,015
-0.52(-2.18%)
Jun 27, 2013
23.50
23.91
23.44
23.82
0
+0.53(+2.28%)
Jun 26, 2013
22.84
23.34
22.43
23.29
0
+0.61(+2.69%)
Jun 25, 2013
22.51
22.79
22.01
22.68
0
+0.34(+1.52%)
Jun 24, 2013
22.12
22.53
21.92
22.34
0
+0.05(+0.22%)
Jun 21, 2013
22.47
22.69
22.00
22.29
974,118
-0.15(-0.67%)
Jun 20, 2013
22.33
22.67
22.15
22.44
0
-0.11(-0.49%)
Jun 19, 2013
22.98
23.00
22.50
22.55
0
-0.41(-1.81%)
Jun 18, 2013
22.84
23.09
22.75
22.96
0
+0.18(+0.81%)
Jun 17, 2013
22.73
22.96
22.57
22.78
0
+0.22(+0.98%)
Jun 14, 2013
22.78
22.89
22.49
22.56
0
-0.17(-0.75%)
Jun 13, 2013
22.57
22.89
22.30
22.73
742,811
+0.20(+0.89%)
Jun 12, 2013
23.03
23.03
22.48
22.53
732,507
-0.47(-2.04%)
Jun 11, 2013
22.53
23.45
22.27
23.00
1,733,227
+0.19(+0.83%)
Jun 10, 2013
24.38
24.43
22.50
22.81
0
-1.53(-6.29%)
Jun 07, 2013
24.52
24.57
24.13
24.34
0
-0.03(-0.12%)
Jun 06, 2013
24.03
24.50
24.00
24.37
454,085
+0.12(+0.49%)
Jun 05, 2013
24.63
24.80
24.16
24.25
0
-0.47(-1.90%)
Jun 04, 2013
24.99
25.17
24.51
24.72
0
-0.32(-1.28%)
Jun 03, 2013
25.01
25.30
24.69
25.04
964,642
+0.14(+0.56%)
May 31, 2013
24.88
25.28
24.41
24.90
531,815
-0.10(-0.40%)
May 30, 2013
24.74
25.39
24.73
25.00
746,995
+0.28(+1.13%)
May 29, 2013
25.10
25.20
24.54
24.72
286,519
-0.48(-1.90%)
May 28, 2013
25.50
25.94
25.15
25.20
412,452
-0.16(-0.63%)
May 24, 2013
25.07
25.38
24.80
25.36
0
+0.22(+0.88%)
May 23, 2013
25.04
25.45
24.80
25.14
0
-0.05(-0.20%)
May 22, 2013
25.43
25.61
24.90
25.19
0
-0.20(-0.79%)
May 21, 2013
25.27
25.53
25.15
25.39
0
+0.16(+0.63%)
May 20, 2013
25.49
25.78
25.20
25.23
0
-0.36(-1.41%)
May 17, 2013
25.20
25.61
24.93
25.59
0
+0.17(+0.67%)
May 16, 2013
25.79
26.09
25.30
25.42
583,846
-0.49(-1.89%)
May 15, 2013
25.80
26.04
25.79
25.91
0
+0.26(+1.01%)
May 13, 2013
25.15
26.06
25.12
25.65
0
+0.41(+1.62%)
May 10, 2013
24.95
25.48
24.95
25.24
0
+0.23(+0.92%)
May 09, 2013
24.70
25.34
24.63
25.01
0
+0.25(+1.01%)
May 08, 2013
24.86
24.95
24.59
24.76
0
-0.08(-0.32%)
May 07, 2013
24.49
24.87
24.44
24.84
0
+0.30(+1.22%)
May 06, 2013
24.52
24.80
24.31
24.54
0
+0.02(+0.08%)
May 03, 2013
25.06
24.91
24.43
24.52
0
-0.30(-1.21%)
May 02, 2013
24.77
24.97
24.55
24.82
0
+0.06(+0.24%)
May 01, 2013
25.21
25.35
24.68
24.76
0
-0.45(-1.79%)
Apr 30, 2013
25.00
25.47
24.82
25.21
858,492
+0.18(+0.72%)
Apr 29, 2013
25.29
25.63
24.66
25.03
1,025,088
-0.30(-1.18%)
Apr 26, 2013
22.23
26.22
22.23
25.33
3,332,433
+1.62(+6.83%)
Apr 25, 2013
23.57
23.90
23.16
23.71
0
+0.25(+1.07%)
Apr 24, 2013
23.52
23.69
23.39
23.46
830,789
-0.04(-0.17%)
Apr 23, 2013
24.00
24.25
23.21
23.50
741,945
-0.37(-1.55%)
Apr 22, 2013
23.90
24.14
23.09
23.87
1,236,142
+0.19(+0.80%)
Apr 19, 2013
24.40
24.79
23.34
23.68
2,165,227
-1.45(-5.77%)
Apr 18, 2013
25.68
26.09
25.10
25.13
824,661
-0.52(-2.03%)
Apr 17, 2013
25.43
25.84
25.03
25.65
676,396
+0.11(+0.43%)
Apr 16, 2013
25.48
25.77
25.27
25.54
652,783
+0.40(+1.59%)
Apr 15, 2013
26.53
26.69
25.06
25.14
791,564
-1.48(-5.56%)
Apr 12, 2013
26.96
27.30
26.43
26.62
731,014
-0.48(-1.77%)
Apr 11, 2013
27.54
27.71
26.84
27.10
1,014,711
-0.54(-1.95%)
Apr 10, 2013
26.67
28.13
26.67
27.64
898,779
+1.06(+3.99%)
Apr 09, 2013
26.43
26.76
25.83
26.58
499,583
+0.25(+0.97%)
Apr 08, 2013
26.92
26.93
26.09
26.32
505,684
-0.57(-2.14%)
Apr 05, 2013
26.62
27.08
26.62
26.90
485,144
-0.11(-0.41%)
Apr 04, 2013
26.76
27.07
26.54
27.01
299,878
+0.27(+1.01%)
Apr 03, 2013
27.07
27.21
26.59
26.74
516,987
-0.31(-1.15%)
Apr 02, 2013
27.56
27.71
26.96
27.05
571,560
-0.42(-1.53%)
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
.