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 (%)
Apr 28, 2006
8.511
8.620
8.500
8.570
49,800
+0.07(+0.82%)
Apr 27, 2006
8.730
8.730
8.450
8.500
115,800
-0.19(-2.19%)
Apr 26, 2006
8.400
8.730
8.350
8.690
146,342
+0.26(+3.08%)
Apr 25, 2006
8.100
8.430
8.040
8.430
157,797
+0.37(+4.59%)
Apr 24, 2006
8.030
8.190
7.980
8.060
63,637
-0.01(-0.12%)
Apr 21, 2006
8.000
8.087
8.000
8.070
3,970
+0.04(+0.50%)
Apr 20, 2006
7.970
8.060
7.970
8.030
13,600
+0.03(+0.37%)
Apr 19, 2006
8.000
8.000
7.930
8.000
57,215
+0.00(+0.00%)
Apr 18, 2006
8.080
8.080
7.940
8.000
46,949
+0.02(+0.25%)
Apr 17, 2006
8.320
8.390
7.960
7.980
32,983
-0.30(-3.62%)
Apr 13, 2006
8.080
8.360
8.070
8.280
72,593
+0.23(+2.86%)
Apr 12, 2006
8.100
8.090
7.980
8.050
20,393
-0.05(-0.62%)
Apr 11, 2006
8.170
8.220
8.000
8.100
40,613
-0.11(-1.34%)
Apr 10, 2006
8.420
8.420
8.120
8.210
38,212
-0.19(-2.26%)
Apr 07, 2006
8.440
8.440
8.280
8.400
60,930
+0.00(+0.00%)
Apr 06, 2006
8.440
8.540
8.350
8.400
35,029
+0.00(+0.00%)
Apr 05, 2006
8.320
8.490
8.290
8.400
48,153
+0.08(+0.96%)
Apr 04, 2006
8.550
8.646
8.080
8.320
155,916
-0.18(-2.12%)
Apr 03, 2006
8.710
8.730
8.320
8.500
100,218
-0.25(-2.86%)
Mar 31, 2006
8.700
8.800
8.510
8.750
176,250
+0.01(+0.11%)
Mar 30, 2006
8.910
8.910
8.700
8.740
178,546
-0.26(-2.89%)
Mar 29, 2006
8.900
9.000
8.800
9.000
307,842
+0.03(+0.33%)
Mar 28, 2006
8.840
8.980
8.570
8.970
134,059
+0.17(+1.93%)
Mar 27, 2006
8.800
8.880
8.500
8.800
305,919
+0.00(+0.00%)
Mar 24, 2006
8.750
8.920
8.750
8.800
140,934
+0.10(+1.15%)
Mar 23, 2006
8.600
8.750
8.430
8.700
169,200
+0.10(+1.16%)
Mar 22, 2006
8.140
8.604
8.090
8.600
312,000
+0.43(+5.26%)
Mar 21, 2006
8.050
8.210
7.840
8.170
37,999
+0.13(+1.62%)
Mar 20, 2006
7.958
8.060
7.910
8.040
15,256
+0.09(+1.13%)
Mar 17, 2006
7.790
7.980
7.740
7.950
53,516
+0.13(+1.66%)
Mar 16, 2006
7.670
7.930
7.600
7.820
50,327
+0.20(+2.62%)
Mar 15, 2006
7.520
7.630
7.470
7.620
120,919
+0.05(+0.66%)
Mar 14, 2006
7.680
7.750
7.480
7.570
69,548
-0.17(-2.20%)
Mar 13, 2006
7.810
7.890
7.700
7.740
63,082
-0.11(-1.40%)
Mar 10, 2006
7.770
7.880
7.750
7.850
44,847
-0.02(-0.25%)
Mar 09, 2006
7.850
7.910
7.580
7.870
101,918
+0.05(+0.64%)
Mar 08, 2006
7.996
7.996
7.580
7.820
83,439
-0.18(-2.25%)
Mar 07, 2006
7.960
8.000
7.900
8.000
65,720
-0.01(-0.12%)
Mar 06, 2006
8.140
8.240
7.940
8.010
46,625
-0.08(-0.99%)
Mar 03, 2006
8.020
8.200
8.020
8.090
30,082
+0.00(+0.00%)
Mar 02, 2006
8.290
8.500
8.000
8.090
395,740
-0.29(-3.46%)
Mar 01, 2006
8.648
8.648
8.360
8.380
167,831
-0.22(-2.56%)
Feb 28, 2006
8.400
8.650
8.160
8.600
183,055
+0.20(+2.38%)
Feb 27, 2006
8.300
8.490
8.250
8.400
42,886
+0.01(+0.10%)
Feb 24, 2006
8.370
8.450
8.290
8.392
19,528
-0.06(-0.69%)
Feb 23, 2006
8.370
8.450
8.250
8.450
38,747
+0.10(+1.20%)
Feb 22, 2006
8.340
8.480
8.300
8.350
48,511
+0.09(+1.09%)
Feb 21, 2006
8.460
8.480
8.200
8.260
300,387
-0.15(-1.78%)
Feb 17, 2006
8.430
8.540
8.410
8.410
45,554
-0.14(-1.64%)
Feb 16, 2006
8.600
8.600
8.450
8.550
213,100
-0.09(-1.04%)
Feb 15, 2006
8.380
8.690
8.324
8.640
127,273
+0.24(+2.86%)
Feb 14, 2006
8.280
8.440
8.120
8.400
50,545
+0.03(+0.36%)
Feb 13, 2006
8.080
8.370
7.980
8.370
39,007
+0.26(+3.21%)
Feb 10, 2006
8.150
8.225
7.980
8.110
52,371
-0.08(-1.00%)
Feb 09, 2006
8.330
8.340
8.150
8.192
16,330
-0.04(-0.46%)
Feb 08, 2006
8.140
8.340
8.140
8.230
136,723
+0.05(+0.61%)
Feb 07, 2006
8.240
8.360
8.180
8.180
153,632
-0.02(-0.24%)
Feb 06, 2006
7.950
8.240
7.950
8.200
574,908
+0.23(+2.89%)
Feb 03, 2006
8.020
8.070
7.900
7.970
243,849
-0.09(-1.12%)
Feb 02, 2006
8.180
8.330
7.910
8.060
145,725
-0.09(-1.10%)
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
.