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, 2019
34.80
35.42
34.60
34.90
1,145,896
+0.00(+0.00%)
Jul 30, 2019
34.56
35.18
34.50
34.90
777,377
+0.05(+0.14%)
Jul 29, 2019
34.25
34.87
34.06
34.85
634,091
+0.61(+1.78%)
Jul 26, 2019
34.02
34.44
33.92
34.24
404,400
+0.38(+1.12%)
Jul 25, 2019
34.25
34.47
33.72
33.86
681,667
-0.59(-1.71%)
Jul 24, 2019
33.42
34.46
33.12
34.45
343,888
+0.95(+2.84%)
Jul 23, 2019
33.32
33.59
32.96
33.50
362,528
+0.18(+0.54%)
Jul 22, 2019
33.17
33.63
33.08
33.32
377,663
+0.25(+0.76%)
Jul 19, 2019
33.56
34.24
33.05
33.07
327,500
-0.54(-1.61%)
Jul 18, 2019
33.55
33.79
33.41
33.61
234,521
+0.14(+0.42%)
Jul 17, 2019
33.49
33.60
33.13
33.47
363,815
+0.14(+0.42%)
Jul 16, 2019
33.83
33.89
33.17
33.33
450,594
-0.53(-1.57%)
Jul 15, 2019
33.50
33.88
33.17
33.86
344,927
+0.45(+1.35%)
Jul 12, 2019
33.71
33.71
32.90
33.41
342,800
-0.32(-0.95%)
Jul 11, 2019
33.93
34.17
33.08
33.73
577,178
+0.00(+0.00%)
Jul 10, 2019
34.13
34.13
33.44
33.73
252,789
+0.10(+0.30%)
Jul 09, 2019
33.65
33.97
33.24
33.63
358,063
-0.18(-0.53%)
Jul 08, 2019
33.80
33.97
33.61
33.81
486,203
-0.15(-0.44%)
Jul 05, 2019
33.60
33.99
33.43
33.96
379,800
+0.07(+0.21%)
Jul 03, 2019
34.11
34.11
33.72
33.89
146,600
-0.19(-0.56%)
Jul 02, 2019
35.01
35.26
33.72
34.08
862,226
-0.17(-0.50%)
Jul 01, 2019
32.76
34.25
32.75
34.25
1,057,788
+1.86(+5.74%)
Jun 28, 2019
31.70
32.49
31.65
32.39
1,874,000
+0.66(+2.08%)
Jun 27, 2019
31.00
31.74
30.72
31.73
511,985
+0.76(+2.45%)
Jun 26, 2019
31.64
31.75
30.91
30.97
408,996
-0.50(-1.59%)
Jun 25, 2019
30.97
31.73
30.90
31.47
621,795
+0.66(+2.14%)
Jun 24, 2019
31.77
31.97
30.77
30.81
371,617
-1.05(-3.30%)
Jun 21, 2019
32.36
32.36
29.63
31.86
1,367,900
-0.71(-2.18%)
Jun 20, 2019
32.15
32.94
32.14
32.57
356,435
+0.57(+1.78%)
Jun 19, 2019
31.18
32.04
30.80
32.00
447,484
+0.88(+2.83%)
Jun 18, 2019
30.67
31.26
30.39
31.12
399,359
+0.66(+2.17%)
Jun 17, 2019
30.21
30.78
30.21
30.46
339,607
+0.22(+0.73%)
Jun 14, 2019
30.65
30.84
30.21
30.24
246,600
-0.31(-1.01%)
Jun 13, 2019
30.82
30.82
29.80
30.55
484,176
-0.13(-0.42%)
Jun 12, 2019
31.03
31.23
30.45
30.68
573,143
-0.47(-1.51%)
Jun 11, 2019
30.39
31.20
30.05
31.15
491,584
+0.95(+3.15%)
Jun 10, 2019
30.08
30.73
29.98
30.20
258,645
+0.25(+0.83%)
Jun 07, 2019
30.00
30.28
29.85
29.95
301,500
+0.07(+0.23%)
Jun 06, 2019
30.24
30.52
29.49
29.88
403,462
-0.41(-1.35%)
Jun 05, 2019
31.00
31.27
30.21
30.29
355,220
-0.57(-1.85%)
Jun 04, 2019
30.63
31.15
30.48
30.86
361,134
+0.58(+1.92%)
Jun 03, 2019
30.39
30.62
29.76
30.28
391,253
-0.15(-0.49%)
May 31, 2019
30.28
31.04
30.01
30.43
382,700
-0.35(-1.14%)
May 30, 2019
30.98
31.30
30.59
30.78
192,455
+0.02(+0.07%)
May 29, 2019
30.81
30.93
30.17
30.76
442,481
-0.33(-1.06%)
May 28, 2019
30.44
31.53
30.44
31.09
478,448
+0.68(+2.24%)
May 24, 2019
30.26
30.64
30.16
30.41
314,900
+0.39(+1.30%)
May 23, 2019
31.21
31.25
29.61
30.02
537,799
-1.55(-4.91%)
May 22, 2019
31.52
31.90
31.39
31.57
266,921
-0.05(-0.16%)
May 21, 2019
31.24
31.80
30.84
31.62
391,603
+0.58(+1.87%)
May 20, 2019
30.66
31.30
30.39
31.04
271,043
+0.06(+0.19%)
May 17, 2019
31.32
31.59
30.81
30.98
251,900
-0.45(-1.43%)
May 16, 2019
31.49
32.21
31.27
31.43
301,128
+0.05(+0.16%)
May 15, 2019
31.17
31.70
31.17
31.38
249,719
-0.11(-0.35%)
May 14, 2019
30.67
31.71
30.67
31.49
499,655
+0.92(+3.01%)
May 13, 2019
30.44
30.79
30.26
30.57
452,808
-0.61(-1.96%)
May 10, 2019
30.68
31.20
30.12
31.18
488,800
+0.42(+1.37%)
May 09, 2019
30.67
30.91
30.09
30.76
597,480
-0.25(-0.81%)
May 08, 2019
31.30
31.43
30.98
31.01
494,727
-0.30(-0.96%)
May 07, 2019
31.32
31.68
31.09
31.31
875,179
-0.51(-1.60%)
May 06, 2019
32.01
32.50
30.01
31.82
919,205
-1.01(-3.08%)
May 03, 2019
31.94
32.90
29.60
32.83
1,264,100
+3.43(+11.67%)
May 02, 2019
29.44
29.77
28.92
29.40
521,380
-0.18(-0.61%)
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
.