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 (%)
Jul 31, 2008
23.53
25.36
23.30
24.88
411,155
+0.94(+3.93%)
Jul 30, 2008
24.19
24.70
23.23
23.94
274,277
-0.08(-0.33%)
Jul 29, 2008
24.02
24.09
22.91
24.02
277,979
+0.31(+1.31%)
Jul 28, 2008
24.10
24.22
23.49
23.71
262,834
-0.49(-2.02%)
Jul 25, 2008
25.48
25.48
24.12
24.20
310,163
-1.22(-4.80%)
Jul 24, 2008
25.55
26.09
24.65
25.42
432,920
-0.01(-0.04%)
Jul 23, 2008
24.69
25.68
24.43
25.43
412,327
+0.80(+3.25%)
Jul 22, 2008
22.66
24.65
22.58
24.63
582,125
+1.79(+7.84%)
Jul 21, 2008
23.47
23.47
22.53
22.84
196,195
-0.59(-2.52%)
Jul 18, 2008
23.29
23.68
22.34
23.43
297,880
+0.30(+1.30%)
Jul 17, 2008
22.22
23.43
22.22
23.13
361,303
+1.02(+4.61%)
Jul 16, 2008
20.52
22.20
20.28
22.11
220,021
+1.71(+8.38%)
Jul 15, 2008
20.35
20.93
19.98
20.40
217,482
-0.17(-0.83%)
Jul 14, 2008
20.55
20.83
20.11
20.57
189,168
+0.21(+1.03%)
Jul 11, 2008
21.14
21.65
19.70
20.36
384,642
+0.25(+1.24%)
Jul 10, 2008
19.90
20.40
19.44
20.11
227,714
+0.09(+0.45%)
Jul 09, 2008
20.46
20.46
19.91
20.02
239,494
-0.39(-1.91%)
Jul 08, 2008
19.92
20.44
19.65
20.41
270,623
+0.56(+2.82%)
Jul 07, 2008
19.85
20.42
19.60
19.85
225,122
+0.18(+0.92%)
Jul 04, 2008
20.12
20.50
19.53
19.67
199,486
+0.00(+0.00%)
Jul 03, 2008
20.12
20.50
19.53
19.67
199,486
-0.44(-2.19%)
Jul 02, 2008
20.79
20.85
19.92
20.11
190,760
-0.73(-3.50%)
Jul 01, 2008
21.21
21.57
20.30
20.84
290,615
-0.63(-2.93%)
Jun 30, 2008
21.80
22.01
21.47
21.47
287,358
-0.31(-1.42%)
Jun 27, 2008
21.51
21.84
21.15
21.78
867,687
+0.06(+0.28%)
Jun 26, 2008
21.47
22.02
21.29
21.72
304,547
+0.03(+0.14%)
Jun 25, 2008
21.29
21.96
21.08
21.69
334,526
+0.41(+1.93%)
Jun 24, 2008
20.75
21.86
20.54
21.28
329,937
+0.33(+1.58%)
Jun 23, 2008
22.25
22.46
20.84
20.95
449,441
-1.20(-5.42%)
Jun 20, 2008
21.59
22.68
21.32
22.15
457,942
+0.47(+2.17%)
Jun 19, 2008
21.52
21.70
20.52
21.68
218,266
+0.15(+0.70%)
Jun 18, 2008
20.54
21.56
20.48
21.53
424,298
+0.98(+4.77%)
Jun 17, 2008
20.63
20.76
20.45
20.55
160,879
-0.06(-0.29%)
Jun 16, 2008
20.22
20.73
20.16
20.61
251,740
+0.35(+1.73%)
Jun 13, 2008
19.08
20.31
19.08
20.26
255,467
+1.21(+6.35%)
Jun 12, 2008
18.96
19.50
18.88
19.05
182,198
+0.25(+1.33%)
Jun 11, 2008
19.03
19.18
18.71
18.80
115,375
-0.32(-1.67%)
Jun 10, 2008
19.08
19.26
19.00
19.12
262,441
-0.24(-1.24%)
Jun 09, 2008
19.60
20.03
19.12
19.36
224,241
-0.25(-1.27%)
Jun 06, 2008
19.94
19.94
19.29
19.61
312,876
-0.40(-2.00%)
Jun 05, 2008
18.31
20.14
18.13
20.01
589,690
+1.71(+9.34%)
Jun 04, 2008
19.46
19.46
18.25
18.30
711,538
-1.20(-6.15%)
Jun 03, 2008
19.98
19.98
19.18
19.50
312,489
-0.49(-2.45%)
Jun 02, 2008
20.21
20.49
19.84
19.99
344,104
-0.24(-1.19%)
May 30, 2008
19.99
20.27
19.85
20.23
338,838
+0.23(+1.15%)
May 29, 2008
20.07
20.18
19.90
20.00
354,518
-0.09(-0.45%)
May 28, 2008
20.51
20.53
19.98
20.09
159,958
-0.41(-2.00%)
May 27, 2008
20.21
20.54
20.15
20.50
105,209
+0.35(+1.74%)
May 26, 2008
20.27
20.39
20.15
20.15
124,035
+0.00(+0.00%)
May 23, 2008
20.27
20.39
20.15
20.15
124,035
-0.27(-1.32%)
May 22, 2008
19.97
20.64
19.95
20.42
211,643
+0.41(+2.05%)
May 21, 2008
20.19
20.29
19.97
20.01
220,215
-0.08(-0.40%)
May 20, 2008
20.40
20.48
19.87
20.09
418,663
-0.39(-1.90%)
May 19, 2008
20.48
20.70
20.29
20.48
320,527
-0.04(-0.19%)
May 16, 2008
20.75
20.75
20.15
20.52
448,530
-0.10(-0.48%)
May 15, 2008
20.31
20.79
20.27
20.62
229,248
+0.26(+1.28%)
May 14, 2008
20.70
20.91
20.31
20.36
193,168
-0.33(-1.59%)
May 13, 2008
20.64
20.82
20.31
20.69
203,147
+0.04(+0.19%)
May 12, 2008
20.41
20.93
20.35
20.65
374,914
+0.28(+1.37%)
May 09, 2008
20.16
20.45
20.01
20.37
267,949
+0.00(+0.00%)
May 08, 2008
20.42
20.53
19.57
20.37
212,580
+0.08(+0.39%)
May 07, 2008
19.98
20.52
19.90
20.29
482,124
+0.10(+0.50%)
May 06, 2008
19.70
20.43
19.70
20.19
1,119,069
+0.13(+0.65%)
May 05, 2008
26.43
26.43
18.23
20.06
5,091,591
-6.11(-23.35%)
May 02, 2008
26.59
26.60
26.11
26.17
905,100
-0.20(-0.76%)
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
.