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 29, 2016
19.75
20.09
19.58
19.88
555,476
+0.07(+0.35%)
Jul 28, 2016
19.62
19.90
19.23
19.81
1,527,132
+0.10(+0.51%)
Jul 27, 2016
19.22
19.71
19.05
19.71
550,652
+0.47(+2.44%)
Jul 26, 2016
18.89
19.36
18.81
19.24
466,271
+0.33(+1.75%)
Jul 25, 2016
18.80
19.08
18.77
18.91
375,859
+0.10(+0.53%)
Jul 22, 2016
18.79
18.89
18.51
18.81
325,986
-0.03(-0.16%)
Jul 21, 2016
18.80
19.00
18.75
18.84
328,921
+0.00(+0.00%)
Jul 20, 2016
18.64
18.94
18.52
18.84
305,639
+0.21(+1.13%)
Jul 19, 2016
18.85
18.90
18.53
18.63
313,669
-0.22(-1.17%)
Jul 18, 2016
18.81
19.05
18.73
18.85
400,338
-0.05(-0.26%)
Jul 15, 2016
19.28
19.28
18.86
18.90
523,885
-0.19(-1.00%)
Jul 14, 2016
19.45
20.00
18.86
19.09
474,317
-0.22(-1.14%)
Jul 13, 2016
19.38
19.45
19.10
19.31
435,487
+0.11(+0.57%)
Jul 12, 2016
19.01
19.23
18.93
19.20
446,451
+0.30(+1.59%)
Jul 11, 2016
18.65
18.91
18.54
18.90
548,972
+0.35(+1.89%)
Jul 08, 2016
17.95
18.61
17.80
18.55
416,326
+0.75(+4.21%)
Jul 07, 2016
17.83
18.29
17.58
17.80
593,301
+0.28(+1.60%)
Jul 05, 2016
17.29
17.65
16.64
17.52
648,097
+0.08(+0.46%)
Jul 01, 2016
17.61
17.44
17.44
17.44
407,400
-0.17(-0.97%)
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%)
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
.