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 (%)
Sep 30, 2008
25.18
25.18
23.31
23.96
467,145
-1.07(-4.27%)
Sep 29, 2008
24.65
25.73
24.50
25.03
583,224
+0.07(+0.28%)
Sep 26, 2008
24.68
25.39
24.16
24.96
414,229
-0.08(-0.32%)
Sep 25, 2008
25.60
25.78
24.64
25.04
151,671
-0.51(-2.00%)
Sep 24, 2008
25.84
26.18
25.48
25.55
173,701
-0.31(-1.20%)
Sep 23, 2008
26.03
26.49
25.64
25.86
208,209
+0.01(+0.04%)
Sep 22, 2008
25.96
26.99
25.32
25.85
355,839
-0.45(-1.71%)
Sep 19, 2008
27.17
27.30
25.24
26.30
812,514
+0.17(+0.65%)
Sep 18, 2008
26.49
27.39
25.91
26.13
487,574
+0.13(+0.50%)
Sep 17, 2008
26.00
26.50
24.90
26.00
350,883
-0.52(-1.96%)
Sep 16, 2008
23.91
26.61
22.49
26.52
406,530
+2.18(+8.96%)
Sep 15, 2008
24.34
26.84
23.55
24.34
182,557
-0.12(-0.49%)
Sep 12, 2008
24.63
25.20
24.36
24.46
139,655
-0.37(-1.49%)
Sep 11, 2008
24.32
24.93
24.28
24.83
139,975
+0.33(+1.35%)
Sep 10, 2008
24.60
24.70
23.89
24.50
134,353
+0.26(+1.07%)
Sep 09, 2008
24.60
25.33
24.24
24.24
106,730
-0.28(-1.14%)
Sep 08, 2008
24.92
24.98
23.89
24.52
144,205
+0.18(+0.74%)
Sep 05, 2008
24.53
24.74
23.33
24.34
222,938
-0.33(-1.34%)
Sep 04, 2008
25.38
25.38
24.57
24.67
143,176
-0.88(-3.44%)
Sep 03, 2008
25.03
25.79
24.83
25.55
188,548
+0.55(+2.20%)
Sep 02, 2008
25.12
25.90
24.76
25.00
126,213
+0.21(+0.85%)
Aug 29, 2008
24.32
25.00
24.32
24.79
112,059
+0.31(+1.27%)
Aug 28, 2008
24.59
24.89
24.31
24.48
229,701
-0.11(-0.45%)
Aug 27, 2008
25.00
25.41
24.53
24.59
168,835
-0.36(-1.44%)
Aug 26, 2008
25.01
25.24
24.78
24.95
192,548
-0.07(-0.28%)
Aug 25, 2008
25.87
25.88
24.83
25.02
163,221
-0.88(-3.40%)
Aug 22, 2008
25.00
25.96
25.00
25.90
185,083
+0.94(+3.77%)
Aug 21, 2008
24.92
25.26
24.85
24.96
129,736
-0.24(-0.95%)
Aug 20, 2008
25.18
25.88
24.66
25.20
201,638
+0.07(+0.28%)
Aug 19, 2008
25.32
25.41
24.73
25.13
288,731
-0.17(-0.67%)
Aug 18, 2008
26.44
27.09
25.10
25.30
306,863
-1.35(-5.07%)
Aug 15, 2008
27.35
27.39
26.22
26.65
265,054
-0.38(-1.41%)
Aug 14, 2008
26.57
27.21
26.19
27.03
174,516
+0.21(+0.78%)
Aug 13, 2008
26.65
27.23
25.87
26.82
263,303
+0.12(+0.45%)
Aug 12, 2008
27.03
27.23
26.34
26.70
242,029
-0.29(-1.07%)
Aug 11, 2008
26.54
27.10
25.23
26.99
290,837
+0.55(+2.08%)
Aug 08, 2008
25.62
26.72
25.62
26.44
224,451
+0.78(+3.04%)
Aug 07, 2008
25.11
25.71
25.11
25.66
306,244
+0.45(+1.79%)
Aug 06, 2008
25.88
25.92
25.21
25.21
401,790
-0.78(-3.00%)
Aug 05, 2008
25.94
26.00
25.39
25.99
408,829
+0.44(+1.72%)
Aug 04, 2008
25.40
25.80
25.35
25.55
301,750
+0.19(+0.75%)
Aug 01, 2008
26.35
26.75
25.20
25.36
908,492
+0.48(+1.93%)
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%)
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
.