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, 2016
17.34
17.62
17.20
17.61
531,580
+0.26(+1.50%)
Jun 29, 2016
17.27
17.41
17.03
17.35
309,013
+0.28(+1.64%)
Jun 28, 2016
17.14
17.32
16.97
17.07
405,949
+0.19(+1.13%)
Jun 27, 2016
17.40
17.67
16.48
16.88
941,255
-0.82(-4.63%)
Jun 24, 2016
17.46
17.95
17.40
17.70
826,643
-0.68(-3.70%)
Jun 23, 2016
17.84
18.50
17.60
18.38
523,890
+0.72(+4.08%)
Jun 22, 2016
17.59
17.94
17.44
17.66
484,361
+0.04(+0.23%)
Jun 21, 2016
17.92
17.93
17.40
17.62
519,596
-0.31(-1.73%)
Jun 20, 2016
18.20
18.28
17.74
17.93
512,958
-0.03(-0.17%)
Jun 17, 2016
17.80
18.06
17.54
17.96
901,363
+0.22(+1.24%)
Jun 16, 2016
17.66
17.74
17.43
17.74
381,639
-0.09(-0.50%)
Jun 15, 2016
17.61
17.92
17.45
17.83
351,861
+0.28(+1.60%)
Jun 14, 2016
17.52
17.76
17.36
17.55
708,289
-0.08(-0.45%)
Jun 13, 2016
17.66
17.86
17.46
17.63
782,090
-0.15(-0.84%)
Jun 10, 2016
17.86
18.07
17.61
17.78
703,688
-0.28(-1.55%)
Jun 09, 2016
17.96
18.30
17.94
18.06
511,370
-0.07(-0.39%)
Jun 08, 2016
18.05
18.22
17.74
18.13
447,527
+0.03(+0.17%)
Jun 07, 2016
17.74
18.19
17.74
18.10
420,780
+0.23(+1.29%)
Jun 06, 2016
17.71
17.93
17.64
17.87
609,923
+0.19(+1.07%)
Jun 03, 2016
17.97
17.98
17.62
17.68
408,892
-0.37(-2.05%)
Jun 02, 2016
17.51
18.28
17.47
18.05
879,345
+0.45(+2.56%)
Jun 01, 2016
17.10
17.69
16.55
17.60
1,022,765
+1.08(+6.51%)
May 31, 2016
16.18
16.55
16.06
16.52
657,387
+0.36(+2.26%)
May 27, 2016
16.35
16.16
16.16
16.16
294,400
-0.16(-1.01%)
May 26, 2016
16.52
16.60
16.23
16.32
340,868
-0.20(-1.18%)
May 25, 2016
16.20
16.67
16.09
16.52
438,117
+0.48(+2.99%)
May 24, 2016
15.82
16.17
15.57
16.04
404,606
+0.22(+1.39%)
May 23, 2016
15.88
16.05
15.67
15.82
562,839
-0.10(-0.63%)
May 20, 2016
15.92
16.12
15.76
15.92
496,616
+0.07(+0.44%)
May 19, 2016
15.64
16.02
15.55
15.85
427,399
+0.11(+0.67%)
May 18, 2016
15.51
16.01
15.51
15.74
433,333
+0.13(+0.86%)
May 17, 2016
15.90
16.24
15.57
15.61
512,844
-0.39(-2.44%)
May 16, 2016
15.94
16.18
15.78
16.00
1,182,911
+0.22(+1.39%)
May 13, 2016
15.88
16.13
15.76
15.78
682,869
-0.21(-1.31%)
May 12, 2016
16.66
16.66
15.88
15.99
474,542
-0.56(-3.38%)
May 11, 2016
16.69
16.93
16.50
16.55
533,352
-0.22(-1.31%)
May 10, 2016
16.48
16.97
16.34
16.77
1,040,746
+0.43(+2.63%)
May 09, 2016
16.34
16.48
16.04
16.34
709,397
-0.18(-1.09%)
May 06, 2016
16.07
16.76
15.50
16.52
769,230
+0.40(+2.48%)
May 05, 2016
16.44
16.56
15.79
16.12
854,240
-0.34(-2.07%)
May 04, 2016
16.17
16.71
16.14
16.46
815,657
+0.18(+1.11%)
May 03, 2016
16.43
16.45
15.83
16.28
1,070,972
-0.19(-1.15%)
May 02, 2016
16.88
17.04
16.23
16.47
1,029,633
-0.42(-2.49%)
Apr 29, 2016
16.42
17.58
16.24
16.89
3,038,153
+2.47(+17.13%)
Apr 28, 2016
14.51
14.76
14.37
14.42
309,098
-0.12(-0.83%)
Apr 27, 2016
14.65
14.74
14.42
14.54
395,485
-0.09(-0.62%)
Apr 26, 2016
14.38
14.73
14.26
14.63
406,763
+0.27(+1.88%)
Apr 25, 2016
14.56
14.61
14.24
14.36
282,546
-0.27(-1.85%)
Apr 22, 2016
14.42
14.77
14.42
14.63
415,598
+0.23(+1.60%)
Apr 21, 2016
14.51
14.62
14.39
14.40
360,694
-0.13(-0.89%)
Apr 20, 2016
14.30
14.73
14.25
14.53
264,991
+0.21(+1.47%)
Apr 19, 2016
14.43
14.54
14.22
14.32
240,871
-0.04(-0.28%)
Apr 18, 2016
14.18
14.41
14.17
14.36
213,905
+0.06(+0.42%)
Apr 15, 2016
14.12
14.39
14.01
14.30
285,610
+0.14(+0.99%)
Apr 14, 2016
14.42
14.56
14.11
14.16
556,332
-0.22(-1.53%)
Apr 13, 2016
14.22
14.43
14.00
14.38
952,028
+0.35(+2.49%)
Apr 12, 2016
14.05
14.12
13.80
14.03
264,410
+0.02(+0.14%)
Apr 11, 2016
14.22
14.34
13.94
14.01
308,453
-0.14(-0.99%)
Apr 08, 2016
14.59
14.60
14.08
14.15
582,271
-0.25(-1.74%)
Apr 07, 2016
14.09
14.52
14.08
14.40
694,814
+0.22(+1.55%)
Apr 06, 2016
13.72
14.20
13.68
14.18
595,610
+0.51(+3.73%)
Apr 05, 2016
13.79
13.92
13.67
13.67
463,841
-0.19(-1.37%)
Apr 04, 2016
14.08
14.10
13.77
13.86
719,181
-0.20(-1.42%)
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
.