Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 31.21 31.51 30.17 31.24 908,000 -0.31(-0.98%)
May 28, 2020 30.70 32.06 30.70 31.55 966,404 +0.84(+2.74%)
May 27, 2020 29.23 30.72 29.13 30.71 679,222 +1.66(+5.71%)
May 26, 2020 28.50 29.19 28.28 29.05 748,433 +1.00(+3.58%)
May 22, 2020 27.41 28.05 26.55 28.05 457,100 +1.06(+3.91%)
May 21, 2020 27.05 27.24 26.69 26.99 444,769 -0.10(-0.37%)
May 20, 2020 27.45 27.64 26.87 27.09 574,025 -0.02(-0.06%)
May 19, 2020 27.91 28.29 27.03 27.11 596,551 -1.11(-3.95%)
May 18, 2020 27.45 28.25 27.24 28.22 889,503 +1.36(+5.06%)
May 15, 2020 26.95 27.05 26.45 26.86 1,294,400 +0.23(+0.86%)
May 14, 2020 26.66 26.75 25.87 26.63 720,998 -0.35(-1.30%)
May 13, 2020 27.30 27.96 26.66 26.98 562,424 -0.64(-2.32%)
May 12, 2020 28.73 29.12 27.60 27.62 707,916 -0.87(-3.05%)
May 11, 2020 28.18 28.66 27.90 28.49 530,003 +0.11(+0.39%)
May 08, 2020 29.90 30.69 28.05 28.38 819,500 +0.99(+3.61%)
May 07, 2020 28.81 28.81 27.14 27.39 1,184,472 -1.07(-3.76%)
May 06, 2020 28.73 29.15 28.39 28.46 708,733 -0.10(-0.35%)
May 05, 2020 28.78 28.95 28.34 28.56 528,745 +0.07(+0.25%)
May 04, 2020 28.35 28.73 28.07 28.49 485,726 -0.02(-0.07%)
May 01, 2020 28.27 28.68 27.90 28.51 502,600 -0.16(-0.58%)
Apr 30, 2020 28.45 29.14 27.97 28.68 731,220 -0.12(-0.43%)
Apr 29, 2020 28.59 29.14 28.27 28.80 465,031 +0.71(+2.53%)
Apr 28, 2020 29.24 29.26 27.86 28.09 623,778 -0.62(-2.16%)
Apr 27, 2020 28.24 29.07 28.08 28.71 812,702 +0.55(+1.95%)
Apr 24, 2020 28.12 28.56 27.52 28.16 614,500 +0.35(+1.26%)
Apr 23, 2020 27.96 28.24 27.45 27.81 427,630 -0.14(-0.50%)
Apr 22, 2020 27.61 28.29 27.32 27.95 568,137 +0.69(+2.53%)
Apr 21, 2020 27.40 27.90 26.71 27.26 585,036 -0.84(-2.99%)
Apr 20, 2020 27.58 28.37 27.52 28.10 474,251 +0.23(+0.83%)
Apr 17, 2020 28.14 28.34 27.36 27.87 520,200 +0.28(+1.01%)
Apr 16, 2020 26.98 27.74 26.43 27.59 815,168 +0.74(+2.76%)
Apr 15, 2020 26.37 27.23 26.28 26.85 1,279,759 -0.06(-0.22%)
Apr 14, 2020 27.41 27.54 26.33 26.91 408,508 -0.13(-0.48%)
Apr 13, 2020 26.91 27.19 26.47 27.04 607,383 +0.31(+1.16%)
Apr 09, 2020 25.75 26.81 25.46 26.73 481,700 +1.17(+4.58%)
Apr 08, 2020 24.38 25.83 24.35 25.56 637,842 +1.33(+5.49%)
Apr 07, 2020 25.18 25.86 23.96 24.23 721,321 -0.71(-2.85%)
Apr 06, 2020 25.22 25.96 24.51 24.94 802,923 +0.46(+1.88%)
Apr 03, 2020 24.50 25.29 23.64 24.48 807,000 -0.18(-0.73%)
Apr 02, 2020 24.39 25.13 23.94 24.66 719,490 +0.05(+0.20%)
Apr 01, 2020 24.67 25.41 24.33 24.61 947,518 -0.66(-2.61%)
Mar 31, 2020 24.71 25.29 23.92 25.27 932,446 +0.29(+1.16%)
Mar 30, 2020 25.32 25.47 24.34 24.98 661,381 +0.11(+0.44%)
Mar 27, 2020 24.57 25.61 23.85 24.87 798,800 -0.13(-0.52%)
Mar 26, 2020 23.80 25.75 23.80 25.00 987,750 +1.29(+5.44%)
Mar 25, 2020 22.56 24.78 22.47 23.71 1,324,857 +1.09(+4.82%)
Mar 24, 2020 24.23 24.72 21.94 22.62 1,391,694 -1.15(-4.84%)
Mar 23, 2020 23.53 24.38 22.46 23.77 1,334,177 +0.69(+2.99%)
Mar 20, 2020 22.95 23.92 22.56 23.08 1,056,600 +0.23(+1.01%)
Mar 19, 2020 21.73 23.74 21.04 22.85 1,054,493 +0.97(+4.43%)
Mar 18, 2020 18.75 22.65 18.75 21.88 1,092,829 +1.95(+9.78%)
Mar 17, 2020 19.47 20.02 18.19 19.93 1,119,073 +0.67(+3.48%)
Mar 16, 2020 19.76 20.19 18.96 19.26 956,347 -1.86(-8.81%)
Mar 13, 2020 21.88 22.46 19.67 21.12 833,900 -0.09(-0.42%)
Mar 12, 2020 20.69 21.74 20.00 21.21 1,389,043 -0.20(-0.93%)
Mar 11, 2020 21.75 21.96 21.25 21.41 1,159,196 -0.92(-4.12%)
Mar 10, 2020 21.52 22.39 20.51 22.33 1,450,133 +1.29(+6.13%)
Mar 09, 2020 21.40 22.15 20.88 21.04 1,343,702 -1.61(-7.11%)
Mar 06, 2020 22.23 23.14 21.90 22.65 729,000 -0.07(-0.31%)
Mar 05, 2020 22.87 23.36 22.37 22.72 1,471,001 -0.66(-2.82%)
Mar 04, 2020 23.17 23.73 22.72 23.38 1,478,219 +0.62(+2.72%)
Mar 03, 2020 24.04 24.26 22.56 22.76 1,112,725 -1.22(-5.09%)
Mar 02, 2020 23.15 24.20 22.95 23.98 988,542 +1.01(+4.40%)
Feb 28, 2020 23.22 23.70 22.47 22.97 1,308,200 -0.80(-3.37%)
Feb 27, 2020 23.33 24.15 22.70 23.77 987,724 -0.03(-0.13%)
Feb 26, 2020 24.43 24.50 23.60 23.80 620,425 -0.46(-1.90%)
Feb 25, 2020 23.96 24.53 23.77 24.26 901,825 +0.29(+1.21%)
Feb 24, 2020 23.96 24.43 23.54 23.97 938,193 -0.26(-1.07%)
Feb 21, 2020 24.99 25.62 23.26 24.23 2,294,200 -3.24(-11.79%)
Feb 20, 2020 28.07 28.19 27.30 27.47 657,206 -0.68(-2.42%)
Feb 19, 2020 28.34 28.61 28.03 28.15 492,388 -0.21(-0.74%)
Feb 18, 2020 28.14 28.44 27.88 28.36 299,458 +0.14(+0.50%)
Feb 14, 2020 28.36 28.36 28.07 28.22 359,800 -0.13(-0.46%)
Feb 13, 2020 28.06 28.52 27.91 28.35 198,369 +0.17(+0.60%)
Feb 12, 2020 28.59 28.80 27.90 28.18 340,648 -0.25(-0.88%)
Feb 11, 2020 28.26 28.67 28.17 28.43 360,187 +0.33(+1.17%)
Feb 10, 2020 27.69 28.11 27.68 28.10 554,173 +0.25(+0.90%)
Feb 07, 2020 28.21 28.34 27.80 27.85 324,900 -0.46(-1.62%)
Feb 06, 2020 28.27 28.57 27.77 28.31 360,213 +0.19(+0.68%)
Feb 05, 2020 27.98 28.23 27.01 28.12 448,586 +1.15(+4.26%)
Feb 04, 2020 27.30 27.48 26.92 26.97 467,536 -0.04(-0.15%)
Feb 03, 2020 27.43 27.73 26.98 27.01 379,706 -0.31(-1.13%)
Jan 31, 2020 27.62 27.78 27.18 27.32 424,300 -0.36(-1.30%)
Jan 30, 2020 27.40 27.82 27.19 27.68 807,467 +0.04(+0.14%)
Jan 29, 2020 27.73 27.99 27.50 27.64 367,044 -0.08(-0.29%)
Jan 28, 2020 27.72 28.52 27.62 27.72 527,308 +0.19(+0.69%)
Jan 27, 2020 26.60 27.70 26.38 27.53 830,930 +0.53(+1.96%)
Jan 24, 2020 28.10 28.20 26.91 27.00 625,700 -1.09(-3.88%)
Jan 23, 2020 28.32 28.36 27.85 28.09 1,481,330 -0.20(-0.71%)
Jan 22, 2020 28.90 29.13 28.23 28.29 544,797 -0.44(-1.53%)
Jan 21, 2020 28.73 29.14 28.51 28.73 462,053 +0.00(+0.00%)
Jan 17, 2020 30.01 30.06 28.52 28.73 419,700 -1.03(-3.46%)
Jan 16, 2020 29.53 30.02 29.46 29.76 410,092 +0.47(+1.60%)
Jan 15, 2020 29.58 30.00 29.14 29.29 638,033 -0.32(-1.08%)
Jan 14, 2020 30.43 30.71 29.61 29.61 686,542 -0.91(-2.98%)
Jan 13, 2020 30.73 30.93 30.43 30.52 583,140 -0.09(-0.29%)
Jan 10, 2020 30.57 30.84 30.33 30.61 396,400 +0.12(+0.39%)
Jan 09, 2020 30.73 30.97 30.44 30.49 289,347 -0.05(-0.16%)
Jan 08, 2020 30.19 30.70 30.19 30.54 435,868 +0.52(+1.73%)
Jan 07, 2020 30.06 30.38 29.72 30.02 314,746 -0.25(-0.83%)
Jan 06, 2020 29.66 30.32 29.22 30.27 369,850 +0.36(+1.20%)
Jan 03, 2020 29.00 29.97 28.91 29.91 689,700 +0.45(+1.53%)
Jan 02, 2020 29.83 29.93 29.16 29.46 568,606 -0.14(-0.47%)
Dec 31, 2019 29.03 29.69 29.03 29.60 665,800 +0.46(+1.58%)
Dec 30, 2019 29.52 29.57 29.05 29.14 228,079 -0.32(-1.09%)
Dec 27, 2019 29.90 29.98 29.39 29.46 369,100 -0.41(-1.37%)
Dec 26, 2019 29.91 30.05 29.65 29.87 178,432 -0.09(-0.30%)
Dec 24, 2019 30.06 30.20 29.75 29.96 112,100 -0.07(-0.23%)
Dec 23, 2019 30.07 30.21 29.67 30.03 330,779 +0.15(+0.50%)
Dec 20, 2019 29.90 30.21 29.80 29.88 1,802,600 +0.26(+0.88%)
Dec 19, 2019 29.45 29.74 29.40 29.62 415,294 +0.30(+1.02%)
Dec 18, 2019 29.25 29.50 29.19 29.32 565,722 +0.02(+0.07%)
Dec 17, 2019 29.40 29.40 28.96 29.30 384,417 +0.03(+0.10%)
Dec 16, 2019 29.34 29.70 29.18 29.27 665,468 -0.09(-0.31%)
Dec 13, 2019 29.29 29.56 29.07 29.36 283,900 +0.07(+0.24%)
Dec 12, 2019 29.48 30.12 29.12 29.29 499,582 -0.19(-0.64%)
Dec 11, 2019 29.26 29.55 28.85 29.48 440,305 +0.20(+0.68%)
Dec 10, 2019 29.18 29.41 28.88 29.28 396,080 +0.06(+0.21%)
Dec 09, 2019 29.37 29.58 29.08 29.22 575,457 -0.28(-0.95%)
Dec 06, 2019 29.36 29.82 29.30 29.50 474,400 +0.29(+0.99%)
Dec 05, 2019 29.94 30.11 29.14 29.21 529,548 -0.67(-2.24%)
Dec 04, 2019 29.11 30.02 29.07 29.88 1,010,479 +0.84(+2.91%)
Dec 03, 2019 29.90 29.96 28.53 29.04 1,787,080 -1.04(-3.44%)
Dec 02, 2019 30.32 30.33 29.93 30.07 808,556 -0.13(-0.43%)
Nov 29, 2019 30.36 30.59 29.94 30.20 304,700 -0.28(-0.92%)
Nov 27, 2019 30.59 30.87 30.21 30.48 382,500 +0.05(+0.16%)
Nov 26, 2019 31.50 31.60 30.35 30.43 803,480 -1.12(-3.55%)
Nov 25, 2019 30.87 31.79 30.71 31.55 794,295 +0.92(+3.00%)
Nov 22, 2019 30.50 30.83 30.16 30.63 855,300 +1.11(+3.76%)
Nov 21, 2019 28.89 29.76 28.89 29.52 698,216 +0.52(+1.79%)
Nov 20, 2019 28.75 29.49 28.75 29.00 764,802 +0.25(+0.87%)
Nov 19, 2019 28.90 29.19 28.71 28.75 560,757 +0.00(+0.00%)
Nov 18, 2019 28.46 28.93 28.35 28.75 838,617 +0.18(+0.63%)
Nov 15, 2019 27.86 28.73 27.74 28.57 713,100 +0.93(+3.36%)
Nov 14, 2019 27.24 27.85 27.17 27.64 526,501 +0.40(+1.47%)
Nov 13, 2019 27.22 27.39 26.91 27.24 435,555 -0.15(-0.55%)
Nov 12, 2019 27.61 27.91 27.35 27.39 514,469 -0.08(-0.29%)
Nov 11, 2019 27.01 27.51 26.88 27.47 603,514 +0.30(+1.10%)
Nov 08, 2019 26.63 27.46 26.48 27.17 590,200 +0.39(+1.46%)
Nov 07, 2019 27.01 27.51 26.53 26.78 782,701 -0.23(-0.85%)
Nov 06, 2019 27.26 27.43 26.90 27.01 682,457 -0.25(-0.92%)
Nov 05, 2019 27.14 28.22 26.95 27.26 1,122,066 +0.13(+0.48%)
Nov 04, 2019 26.64 27.91 26.05 27.13 1,729,653 +0.60(+2.26%)
Nov 01, 2019 26.52 28.59 24.43 26.53 3,474,400 -6.16(-18.84%)
Oct 31, 2019 33.25 33.43 32.52 32.69 576,347 -0.53(-1.60%)
Oct 30, 2019 33.85 34.01 32.70 33.22 757,425 -0.63(-1.86%)
Oct 29, 2019 33.08 34.34 33.08 33.85 660,017 +0.62(+1.87%)
Oct 28, 2019 33.16 33.77 33.07 33.23 554,129 +0.16(+0.48%)
Oct 25, 2019 33.23 33.54 32.82 33.07 220,700 -0.28(-0.84%)
Oct 24, 2019 33.32 33.47 33.02 33.35 214,733 +0.10(+0.30%)
Oct 23, 2019 33.52 33.52 32.78 33.25 230,729 -0.31(-0.92%)
Oct 22, 2019 34.15 34.34 33.53 33.56 224,350 -0.54(-1.58%)
Oct 21, 2019 34.60 34.76 34.09 34.10 272,984 -0.22(-0.64%)
Oct 18, 2019 34.27 34.49 33.87 34.32 298,800 +0.02(+0.06%)
Oct 17, 2019 34.58 34.59 34.25 34.30 336,428 -0.06(-0.17%)
Oct 16, 2019 34.00 34.96 34.00 34.36 396,807 +0.43(+1.27%)
Oct 15, 2019 33.74 34.12 33.59 33.93 387,782 +0.47(+1.40%)
Oct 14, 2019 33.69 33.79 33.19 33.46 347,411 -0.30(-0.89%)
Oct 11, 2019 34.00 34.54 33.66 33.76 586,500 +0.24(+0.72%)
Oct 10, 2019 33.72 34.00 33.25 33.52 343,115 -0.08(-0.24%)
Oct 09, 2019 33.31 33.66 33.12 33.60 432,177 +0.52(+1.57%)
Oct 08, 2019 33.90 34.12 33.03 33.08 460,576 -1.23(-3.58%)
Oct 07, 2019 34.21 34.68 34.01 34.31 383,998 +0.30(+0.88%)
Oct 04, 2019 33.97 34.21 33.45 34.01 425,200 +0.12(+0.35%)
Oct 03, 2019 33.76 34.10 33.30 33.89 313,278 +0.06(+0.18%)
Oct 02, 2019 33.88 34.30 33.34 33.83 582,960 -0.12(-0.35%)
Oct 01, 2019 34.74 35.12 33.58 33.95 468,652 -0.52(-1.49%)
Sep 30, 2019 34.77 35.15 34.37 34.47 633,932 -0.28(-0.82%)
Sep 27, 2019 35.24 35.33 34.41 34.75 728,100 -0.26(-0.74%)
Sep 26, 2019 36.63 36.81 34.87 35.01 516,647 -1.69(-4.60%)
Sep 25, 2019 36.28 36.96 36.05 36.70 629,755 +0.38(+1.05%)
Sep 24, 2019 36.92 37.09 36.13 36.32 635,724 -0.39(-1.06%)
Sep 23, 2019 37.09 37.23 36.61 36.71 318,512 -0.39(-1.05%)
Sep 20, 2019 36.83 37.30 36.42 37.10 1,051,400 +0.20(+0.54%)
Sep 19, 2019 37.09 37.35 36.77 36.90 324,204 -0.18(-0.49%)
Sep 18, 2019 37.96 38.05 36.56 37.08 299,600 -0.73(-1.93%)
Sep 17, 2019 37.13 38.26 37.13 37.81 337,401 +0.67(+1.80%)
Sep 16, 2019 36.68 37.30 36.68 37.14 360,235 +0.26(+0.70%)
Sep 13, 2019 36.76 37.23 36.60 36.88 344,300 +0.16(+0.44%)
Sep 12, 2019 37.55 37.90 36.44 36.72 531,377 -0.75(-2.00%)
Sep 11, 2019 36.50 37.63 36.00 37.47 697,830 +0.91(+2.49%)
Sep 10, 2019 36.53 37.00 36.04 36.56 389,510 -0.17(-0.46%)
Sep 09, 2019 36.65 36.96 36.17 36.73 429,919 +0.12(+0.33%)
Sep 06, 2019 36.96 37.31 36.59 36.61 460,700 -0.31(-0.84%)
Sep 05, 2019 36.58 37.33 36.21 36.92 673,760 +0.60(+1.65%)
Sep 04, 2019 36.60 36.65 36.08 36.32 581,750 +0.12(+0.33%)
Sep 03, 2019 36.37 36.65 35.65 36.20 805,937 -0.33(-0.90%)
Aug 30, 2019 37.00 37.00 36.39 36.53 510,100 -0.44(-1.19%)
Aug 29, 2019 37.34 37.34 36.65 36.97 429,923 +0.00(+0.00%)
Aug 28, 2019 37.10 37.20 36.71 36.97 527,136 -0.15(-0.40%)
Aug 27, 2019 37.50 38.00 36.65 37.12 688,413 +0.00(+0.00%)
Aug 26, 2019 37.08 37.43 36.52 37.12 677,467 +0.52(+1.42%)
Aug 23, 2019 38.23 38.41 36.39 36.60 590,400 -1.74(-4.54%)
Aug 22, 2019 37.72 38.86 36.41 38.34 625,608 -0.39(-1.01%)
Aug 21, 2019 39.14 39.18 38.54 38.73 522,168 -0.11(-0.28%)
Aug 20, 2019 39.66 39.73 38.50 38.84 534,023 -0.80(-2.02%)
Aug 19, 2019 39.90 40.67 39.58 39.64 675,002 +0.26(+0.66%)
Aug 16, 2019 38.50 39.62 38.47 39.38 388,100 +1.11(+2.90%)
Aug 15, 2019 39.16 39.67 38.25 38.27 438,870 -0.89(-2.27%)
Aug 14, 2019 39.34 39.79 38.62 39.16 606,834 -0.77(-1.93%)
Aug 13, 2019 39.10 39.96 38.89 39.93 623,500 +0.76(+1.94%)
Aug 12, 2019 37.83 39.51 37.54 39.17 683,590 +1.32(+3.49%)
Aug 09, 2019 38.52 38.89 37.52 37.85 812,900 -0.75(-1.94%)
Aug 08, 2019 38.46 38.94 37.80 38.60 695,454 +0.43(+1.13%)
Aug 07, 2019 37.90 38.34 37.28 38.17 405,917 -0.02(-0.05%)
Aug 06, 2019 38.38 38.95 37.35 38.19 630,721 -0.09(-0.24%)
Aug 05, 2019 38.41 39.00 37.00 38.28 877,391 -0.85(-2.17%)
Aug 02, 2019 37.50 39.74 36.41 39.13 1,395,600 +4.09(+11.67%)
Aug 01, 2019 34.88 35.76 34.81 35.04 782,091 +0.14(+0.40%)
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%)
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.