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 30, 2019
30.72
30.87
30.31
30.43
732,939
-0.23(-0.75%)
Apr 29, 2019
30.43
30.92
30.30
30.66
668,658
+0.15(+0.49%)
Apr 26, 2019
29.54
30.56
29.33
30.51
468,400
+1.11(+3.78%)
Apr 25, 2019
29.30
29.58
29.02
29.40
380,996
+0.00(+0.00%)
Apr 24, 2019
28.90
29.58
28.82
29.40
334,498
+0.50(+1.73%)
Apr 23, 2019
28.35
29.05
28.18
28.90
498,202
+0.51(+1.80%)
Apr 22, 2019
27.98
28.53
27.73
28.39
363,789
+0.28(+1.00%)
Apr 18, 2019
27.79
28.42
27.42
28.11
682,900
+0.47(+1.70%)
Apr 17, 2019
29.74
29.80
26.97
27.64
964,411
-1.06(-3.69%)
Apr 16, 2019
30.33
30.47
28.64
28.70
678,776
-1.56(-5.16%)
Apr 15, 2019
30.10
30.38
29.71
30.26
307,426
+0.26(+0.87%)
Apr 12, 2019
30.60
30.60
29.91
30.00
753,300
-0.37(-1.22%)
Apr 11, 2019
30.88
30.88
30.28
30.37
465,122
-0.52(-1.68%)
Apr 10, 2019
30.34
31.00
30.32
30.89
381,343
+0.57(+1.88%)
Apr 09, 2019
30.41
31.00
29.79
30.32
420,574
-0.15(-0.49%)
Apr 08, 2019
30.30
30.63
30.03
30.47
229,806
+0.10(+0.33%)
Apr 05, 2019
30.31
30.94
30.13
30.37
485,400
+0.16(+0.53%)
Apr 04, 2019
30.24
30.37
29.96
30.21
236,267
-0.01(-0.03%)
Apr 03, 2019
30.35
30.63
30.22
30.22
245,868
+0.10(+0.33%)
Apr 02, 2019
30.11
30.45
29.92
30.12
347,981
+0.07(+0.23%)
Apr 01, 2019
29.87
30.33
29.53
30.05
552,042
+0.44(+1.49%)
Mar 29, 2019
29.70
30.14
29.55
29.61
680,300
+0.11(+0.37%)
Mar 28, 2019
29.44
29.81
29.18
29.50
291,040
+0.24(+0.82%)
Mar 27, 2019
29.08
29.37
28.62
29.26
719,209
+0.11(+0.38%)
Mar 26, 2019
31.16
31.24
28.86
29.15
1,275,327
-1.75(-5.66%)
Mar 25, 2019
30.74
31.09
30.28
30.90
460,660
+0.02(+0.06%)
Mar 22, 2019
32.70
32.92
30.88
30.88
426,300
-2.01(-6.11%)
Mar 21, 2019
32.49
33.35
32.49
32.89
703,485
+0.22(+0.67%)
Mar 20, 2019
32.51
33.15
32.18
32.67
498,976
+0.05(+0.15%)
Mar 19, 2019
32.77
33.05
32.38
32.62
332,842
-0.06(-0.18%)
Mar 18, 2019
32.42
32.96
32.17
32.68
496,318
+0.22(+0.68%)
Mar 15, 2019
32.06
32.55
31.83
32.46
1,537,100
+0.40(+1.25%)
Mar 14, 2019
32.28
32.62
31.99
32.06
369,638
-0.29(-0.90%)
Mar 13, 2019
32.26
32.97
32.16
32.35
391,650
+0.16(+0.50%)
Mar 12, 2019
31.78
32.41
31.56
32.19
494,132
+0.59(+1.87%)
Mar 11, 2019
30.99
31.81
30.87
31.60
1,505,259
+0.65(+2.10%)
Mar 08, 2019
30.78
31.12
30.56
30.95
509,700
+0.07(+0.23%)
Mar 07, 2019
31.09
31.12
30.68
30.88
757,460
-0.22(-0.71%)
Mar 06, 2019
32.62
32.62
31.06
31.10
1,046,643
-1.62(-4.95%)
Mar 05, 2019
33.45
33.45
32.42
32.72
485,011
-0.89(-2.65%)
Mar 04, 2019
34.83
35.00
33.06
33.61
1,186,325
-1.30(-3.72%)
Mar 01, 2019
34.59
35.00
33.94
34.91
889,600
+0.45(+1.31%)
Feb 28, 2019
34.45
34.92
34.10
34.46
1,147,245
-0.14(-0.40%)
Feb 27, 2019
34.25
35.08
34.25
34.60
848,439
+0.18(+0.52%)
Feb 26, 2019
34.75
35.11
34.37
34.42
1,631,783
-0.28(-0.81%)
Feb 25, 2019
35.72
35.81
34.49
34.70
818,381
-0.58(-1.64%)
Feb 22, 2019
33.00
35.36
32.74
35.28
1,870,700
+4.04(+12.93%)
Feb 21, 2019
31.62
31.62
30.45
31.24
585,388
-0.35(-1.11%)
Feb 20, 2019
31.02
32.15
30.70
31.59
819,611
+0.48(+1.54%)
Feb 19, 2019
32.24
32.39
30.97
31.11
807,534
-1.10(-3.42%)
Feb 15, 2019
31.42
32.23
31.36
32.21
448,800
+0.94(+3.01%)
Feb 14, 2019
30.76
31.45
30.76
31.27
441,403
+0.46(+1.49%)
Feb 13, 2019
31.62
31.89
30.73
30.81
815,160
-0.82(-2.59%)
Feb 12, 2019
31.57
31.73
31.42
31.63
414,484
+0.34(+1.09%)
Feb 11, 2019
30.83
31.38
30.60
31.29
457,101
+0.66(+2.15%)
Feb 08, 2019
30.20
30.72
30.09
30.63
323,300
+0.11(+0.36%)
Feb 07, 2019
30.45
30.84
30.34
30.52
374,192
-0.16(-0.52%)
Feb 06, 2019
30.70
30.79
30.43
30.68
376,183
-0.05(-0.16%)
Feb 05, 2019
30.39
30.92
30.35
30.73
372,430
+0.34(+1.12%)
Feb 04, 2019
29.77
30.48
29.51
30.39
416,709
+0.60(+2.01%)
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
.