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, 2017
18.58
18.60
18.34
18.50
275,082
-0.03(-0.16%)
Jun 29, 2017
19.28
19.65
18.49
18.53
397,170
-0.67(-3.49%)
Jun 28, 2017
19.05
19.32
19.02
19.20
401,023
+0.27(+1.43%)
Jun 27, 2017
19.66
19.69
18.86
18.93
440,931
-0.71(-3.62%)
Jun 26, 2017
19.69
19.82
19.49
19.64
843,559
+0.01(+0.05%)
Jun 23, 2017
19.95
19.63
1,113,731
+0.28(+1.45%)
Jun 22, 2017
18.88
19.48
18.77
19.35
353,626
+0.48(+2.54%)
Jun 21, 2017
19.06
19.31
18.84
18.87
328,000
-0.15(-0.79%)
Jun 20, 2017
19.12
19.19
18.91
19.02
292,293
-0.14(-0.73%)
Jun 19, 2017
19.02
19.20
18.88
19.16
444,379
+0.24(+1.27%)
Jun 16, 2017
18.83
19.18
18.80
18.92
637,000
-0.31(-1.61%)
Jun 15, 2017
19.36
19.41
19.17
19.23
308,472
-0.30(-1.54%)
Jun 14, 2017
20.07
20.63
19.45
19.53
609,596
+0.32(+1.67%)
Jun 13, 2017
19.11
19.37
19.11
19.21
526,583
+0.06(+0.31%)
Jun 12, 2017
19.00
19.32
18.88
19.15
916,438
+0.11(+0.58%)
Jun 09, 2017
18.75
19.06
18.58
19.04
680,161
+0.29(+1.55%)
Jun 08, 2017
18.54
18.84
18.44
18.75
572,451
+0.26(+1.41%)
Jun 07, 2017
18.29
18.52
18.21
18.49
493,837
+0.32(+1.76%)
Jun 06, 2017
18.13
18.29
17.98
18.17
233,329
-0.06(-0.33%)
Jun 05, 2017
18.94
18.94
18.21
18.23
301,107
-0.65(-3.44%)
Jun 02, 2017
18.59
19.18
18.42
18.88
336,811
+0.35(+1.89%)
Jun 01, 2017
18.33
18.56
18.15
18.53
345,769
+0.31(+1.70%)
May 31, 2017
18.27
18.30
18.07
18.22
301,550
+0.00(+0.00%)
May 30, 2017
18.00
18.23
17.82
18.22
411,876
+0.16(+0.89%)
May 26, 2017
18.25
18.33
17.97
18.06
265,389
-0.14(-0.77%)
May 25, 2017
18.19
18.24
18.05
18.20
283,719
+0.15(+0.83%)
May 24, 2017
18.07
18.12
18.00
18.05
271,461
+0.04(+0.22%)
May 23, 2017
18.22
18.30
17.96
18.01
303,288
-0.09(-0.50%)
May 22, 2017
18.03
18.29
17.99
18.10
235,141
+0.12(+0.67%)
May 19, 2017
18.05
18.20
17.95
17.98
367,538
-0.03(-0.17%)
May 18, 2017
17.97
18.19
17.90
18.01
545,482
+0.10(+0.56%)
May 17, 2017
17.94
18.12
17.74
17.91
459,510
-0.21(-1.16%)
May 16, 2017
18.30
18.38
17.92
18.12
328,870
-0.12(-0.69%)
May 15, 2017
17.99
18.31
17.99
18.25
449,093
+0.23(+1.30%)
May 12, 2017
19.01
19.01
18.00
18.01
432,178
-1.02(-5.36%)
May 11, 2017
18.76
19.25
18.75
19.03
934,540
+0.14(+0.74%)
May 10, 2017
19.00
19.66
17.98
18.89
1,504,253
-1.25(-6.21%)
May 09, 2017
20.16
20.26
19.99
20.14
541,836
+0.01(+0.05%)
May 08, 2017
20.02
20.19
19.79
20.13
340,574
+0.03(+0.15%)
May 05, 2017
20.03
20.16
19.74
20.10
255,667
+0.16(+0.80%)
May 04, 2017
19.96
20.10
19.43
19.94
250,096
+0.04(+0.20%)
May 03, 2017
20.56
20.66
19.89
19.90
321,427
-0.78(-3.77%)
May 02, 2017
20.56
20.70
20.31
20.68
327,345
+0.18(+0.88%)
May 01, 2017
20.57
20.90
20.36
20.50
389,390
+0.03(+0.15%)
Apr 28, 2017
20.41
20.58
20.39
20.47
280,282
+0.02(+0.10%)
Apr 27, 2017
20.46
20.53
20.23
20.45
227,374
+0.02(+0.10%)
Apr 26, 2017
20.35
20.68
20.35
20.43
384,995
+0.08(+0.39%)
Apr 25, 2017
20.68
20.21
20.35
420,474
+0.06(+0.30%)
Apr 24, 2017
20.43
20.46
20.20
20.29
243,999
+0.22(+1.10%)
Apr 21, 2017
20.23
20.32
20.00
20.07
251,120
-0.17(-0.84%)
Apr 20, 2017
20.10
20.27
20.01
20.24
279,003
+0.18(+0.90%)
Apr 19, 2017
19.89
20.49
19.84
20.06
288,319
+0.17(+0.85%)
Apr 18, 2017
19.87
20.01
19.87
19.89
247,934
-0.06(-0.30%)
Apr 17, 2017
19.62
19.96
19.55
19.95
302,556
+0.38(+1.92%)
Apr 13, 2017
19.89
19.94
19.57
19.57
203,140
-0.28(-1.39%)
Apr 12, 2017
20.09
20.30
19.77
19.85
252,677
-0.28(-1.39%)
Apr 11, 2017
19.84
20.15
19.78
20.13
261,440
+0.22(+1.10%)
Apr 10, 2017
19.79
20.00
19.72
19.91
225,114
+0.09(+0.45%)
Apr 07, 2017
19.87
20.09
19.71
19.82
270,897
-0.14(-0.70%)
Apr 06, 2017
19.69
20.23
19.56
19.96
310,522
+0.28(+1.42%)
Apr 05, 2017
19.83
20.54
19.65
19.68
468,793
-0.26(-1.30%)
Apr 04, 2017
20.02
20.19
19.83
19.94
405,590
-0.17(-0.85%)
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
.