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 (%)
Feb 27, 2009
29.93
30.80
29.76
30.38
614,053
+0.05(+0.16%)
Feb 26, 2009
31.84
31.90
30.25
30.33
313,574
-1.41(-4.44%)
Feb 25, 2009
32.00
32.51
30.78
31.74
335,603
-0.27(-0.84%)
Feb 24, 2009
32.80
33.29
31.89
32.01
443,774
-0.79(-2.41%)
Feb 23, 2009
33.64
33.64
32.32
32.80
552,303
-1.88(-5.42%)
Feb 20, 2009
32.01
34.91
32.01
34.68
1,349,894
+3.26(+10.38%)
Feb 19, 2009
30.92
31.83
30.71
31.42
259,659
+0.67(+2.18%)
Feb 18, 2009
32.17
32.81
30.66
30.75
358,017
-1.25(-3.91%)
Feb 17, 2009
32.00
32.63
31.22
32.00
229,570
-0.49(-1.51%)
Feb 13, 2009
32.80
33.20
32.40
32.49
125,560
-0.19(-0.58%)
Feb 12, 2009
32.04
33.01
31.97
32.68
152,785
+0.35(+1.08%)
Feb 11, 2009
32.30
33.13
31.81
32.33
244,568
+0.24(+0.75%)
Feb 10, 2009
33.78
33.99
32.03
32.09
467,870
-1.31(-3.92%)
Feb 09, 2009
34.29
34.29
33.26
33.40
374,526
-0.89(-2.60%)
Feb 06, 2009
34.00
34.47
33.38
34.29
337,709
+0.17(+0.50%)
Feb 05, 2009
33.06
34.43
33.06
34.12
430,773
+0.99(+2.99%)
Feb 04, 2009
31.96
33.84
31.96
33.13
723,759
+1.11(+3.47%)
Feb 03, 2009
32.10
32.20
31.60
32.02
372,622
+0.06(+0.19%)
Feb 02, 2009
30.57
32.13
30.31
31.96
627,408
+1.01(+3.26%)
Jan 30, 2009
30.73
31.58
30.34
30.95
591,025
-1.16(-3.61%)
Jan 29, 2009
31.84
32.42
31.76
32.11
230,416
+0.11(+0.34%)
Jan 28, 2009
31.79
32.04
31.27
32.00
285,410
+0.72(+2.30%)
Jan 27, 2009
32.00
32.00
31.27
31.28
197,441
-0.40(-1.26%)
Jan 26, 2009
30.81
32.31
30.81
31.68
245,884
+0.81(+2.62%)
Jan 23, 2009
30.48
31.54
30.47
30.87
369,858
-0.72(-2.28%)
Jan 22, 2009
30.83
32.24
30.36
31.59
338,766
+0.21(+0.67%)
Jan 21, 2009
31.43
31.74
30.22
31.38
331,613
+0.15(+0.48%)
Jan 20, 2009
32.48
32.50
31.05
31.23
462,798
-0.44(-1.39%)
Jan 16, 2009
31.22
31.80
31.07
31.67
453,526
+0.62(+2.00%)
Jan 15, 2009
29.34
31.49
29.06
31.05
640,191
+1.60(+5.43%)
Jan 14, 2009
29.35
29.70
28.56
29.45
404,474
-0.45(-1.51%)
Jan 13, 2009
29.26
30.41
28.80
29.90
428,546
+0.71(+2.43%)
Jan 12, 2009
29.01
29.72
28.50
29.19
254,340
+0.06(+0.21%)
Jan 09, 2009
30.30
30.41
29.04
29.13
291,645
-1.26(-4.15%)
Jan 08, 2009
30.59
31.30
30.00
30.39
177,535
-0.06(-0.20%)
Jan 07, 2009
30.30
30.62
29.67
30.45
139,612
-0.25(-0.81%)
Jan 06, 2009
31.81
31.93
30.19
30.70
268,684
-0.47(-1.51%)
Jan 05, 2009
31.75
31.95
30.89
31.17
209,371
-0.40(-1.27%)
Jan 02, 2009
31.50
31.76
30.85
31.57
218,353
+0.05(+0.16%)
Dec 31, 2008
31.03
31.93
30.85
31.52
264,295
+0.46(+1.48%)
Dec 30, 2008
29.95
31.07
29.52
31.06
249,947
+1.26(+4.23%)
Dec 29, 2008
30.36
30.56
29.25
29.80
162,577
-0.55(-1.81%)
Dec 26, 2008
29.22
30.51
28.46
30.35
152,142
+1.20(+4.12%)
Dec 24, 2008
29.16
29.36
28.58
29.15
202,103
+0.18(+0.62%)
Dec 23, 2008
29.15
29.54
28.47
28.97
416,404
-0.03(-0.10%)
Dec 22, 2008
29.55
29.55
28.53
29.00
294,072
-0.24(-0.82%)
Dec 19, 2008
30.00
30.43
29.00
29.24
555,207
-0.09(-0.31%)
Dec 18, 2008
28.60
29.63
28.17
29.33
577,701
+0.74(+2.59%)
Dec 17, 2008
28.41
29.27
27.99
28.59
581,722
+0.04(+0.14%)
Dec 16, 2008
27.96
28.79
27.74
28.55
277,866
+1.05(+3.82%)
Dec 15, 2008
27.32
28.04
26.73
27.50
201,064
+0.23(+0.84%)
Dec 12, 2008
26.13
27.84
26.00
27.27
327,509
+0.19(+0.70%)
Dec 11, 2008
27.82
28.44
26.50
27.08
250,100
-1.06(-3.77%)
Dec 10, 2008
28.78
28.78
27.57
28.14
282,825
-0.29(-1.02%)
Dec 09, 2008
29.61
30.72
28.00
28.43
276,462
-1.43(-4.79%)
Dec 08, 2008
30.49
30.58
29.50
29.86
500,658
-0.13(-0.43%)
Dec 05, 2008
28.13
30.00
27.59
29.99
558,346
+1.47(+5.15%)
Dec 04, 2008
28.35
29.99
28.09
28.52
514,700
+0.03(+0.11%)
Dec 03, 2008
27.92
28.71
27.78
28.49
568,598
+0.27(+0.96%)
Dec 02, 2008
28.49
28.59
27.69
28.22
562,834
+0.22(+0.79%)
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
.