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, 2016
22.11
22.29
21.87
22.17
417,185
+0.22(+1.00%)
Sep 29, 2016
22.12
22.29
21.73
21.95
384,690
-0.25(-1.13%)
Sep 28, 2016
22.10
22.35
21.96
22.20
352,686
+0.22(+1.00%)
Sep 27, 2016
22.02
22.53
21.87
21.98
398,465
-0.08(-0.36%)
Sep 26, 2016
22.36
22.36
21.95
22.06
583,186
-0.33(-1.47%)
Sep 23, 2016
22.85
23.02
22.38
22.39
308,604
-0.61(-2.65%)
Sep 22, 2016
22.99
23.06
22.82
23.00
467,311
+0.24(+1.05%)
Sep 21, 2016
22.38
22.85
22.35
22.76
542,997
+0.35(+1.56%)
Sep 20, 2016
22.36
22.47
22.30
22.41
478,338
+0.08(+0.36%)
Sep 19, 2016
21.95
22.50
21.95
22.33
404,125
+0.34(+1.55%)
Sep 16, 2016
21.90
22.03
21.71
21.99
824,244
+0.22(+1.01%)
Sep 15, 2016
21.51
21.91
21.50
21.77
390,814
+0.17(+0.79%)
Sep 14, 2016
21.96
21.97
21.48
21.60
350,531
-0.22(-1.01%)
Sep 13, 2016
22.10
22.17
21.61
21.82
342,426
-0.29(-1.31%)
Sep 12, 2016
21.63
22.17
21.62
22.11
396,051
+0.38(+1.75%)
Sep 09, 2016
22.05
22.08
21.67
21.73
267,797
-0.55(-2.47%)
Sep 08, 2016
22.11
22.34
22.10
22.28
256,699
+0.03(+0.13%)
Sep 07, 2016
22.15
22.50
22.05
22.25
555,833
+0.11(+0.50%)
Sep 06, 2016
22.16
22.24
21.88
22.14
383,302
-0.05(-0.23%)
Sep 02, 2016
22.15
22.19
22.19
22.19
437,200
+0.26(+1.19%)
Sep 01, 2016
21.86
22.02
21.72
21.93
425,648
+0.12(+0.55%)
Aug 31, 2016
21.65
21.88
21.35
21.81
622,077
+0.07(+0.32%)
Aug 30, 2016
21.90
22.14
21.51
21.74
356,057
-0.19(-0.87%)
Aug 29, 2016
21.76
22.14
21.76
21.93
300,153
+0.19(+0.87%)
Aug 26, 2016
21.91
22.00
21.61
21.74
255,576
-0.17(-0.78%)
Aug 25, 2016
21.85
22.07
21.69
21.91
353,797
+0.02(+0.09%)
Aug 24, 2016
22.04
22.32
21.87
21.89
529,285
-0.22(-1.00%)
Aug 23, 2016
22.14
22.40
22.06
22.11
596,390
+0.12(+0.55%)
Aug 22, 2016
22.05
22.46
21.93
21.99
597,639
-0.09(-0.41%)
Aug 19, 2016
21.95
22.39
21.86
22.08
697,758
+0.07(+0.32%)
Aug 18, 2016
22.77
22.77
21.51
22.01
1,121,449
-1.16(-5.01%)
Aug 17, 2016
23.41
23.45
22.97
23.17
473,452
-0.29(-1.24%)
Aug 16, 2016
23.40
24.00
23.30
23.46
836,472
+0.07(+0.30%)
Aug 15, 2016
23.42
23.50
23.22
23.39
750,325
+0.15(+0.65%)
Aug 12, 2016
23.33
23.54
22.95
23.24
736,034
-0.10(-0.43%)
Aug 11, 2016
23.20
23.41
23.08
23.34
746,256
+0.34(+1.48%)
Aug 10, 2016
22.57
23.06
22.33
23.00
715,057
+0.55(+2.45%)
Aug 09, 2016
22.50
22.84
22.29
22.45
1,085,669
-0.10(-0.44%)
Aug 08, 2016
21.70
22.58
21.70
22.55
1,200,748
+1.00(+4.64%)
Aug 05, 2016
20.62
21.83
20.44
21.55
1,361,741
+1.91(+9.73%)
Aug 04, 2016
19.89
20.09
19.57
19.64
1,215,361
-0.30(-1.50%)
Aug 03, 2016
19.55
20.07
19.45
19.94
891,166
+0.35(+1.79%)
Aug 02, 2016
19.75
19.95
19.24
19.59
1,116,410
-0.16(-0.81%)
Aug 01, 2016
19.84
19.87
19.34
19.75
1,032,973
-0.13(-0.65%)
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%)
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
.