Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.87 +0.12 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 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 (%)
Feb 27, 2009 6.872 7.025 6.759 6.926 766,014 -0.01(-0.13%)
Feb 26, 2009 7.129 7.260 6.904 6.935 1,045,954 -0.16(-2.29%)
Feb 25, 2009 7.097 7.273 6.926 7.097 1,092,658 +0.01(+0.19%)
Feb 24, 2009 7.075 7.156 6.886 7.084 519,700 +0.12(+1.68%)
Feb 23, 2009 7.206 7.278 6.931 6.967 535,046 -0.22(-3.07%)
Feb 20, 2009 6.922 7.305 6.922 7.188 472,944 +0.19(+2.70%)
Feb 19, 2009 7.129 7.282 6.985 6.998 284,242 -0.08(-1.08%)
Feb 18, 2009 7.030 7.170 6.989 7.075 683,881 +0.15(+2.15%)
Feb 17, 2009 6.886 7.057 6.805 6.926 426,951 -0.05(-0.71%)
Feb 13, 2009 7.070 7.201 6.940 6.976 655,172 -0.07(-0.96%)
Feb 12, 2009 6.940 7.390 6.908 7.043 902,680 -0.05(-0.70%)
Feb 11, 2009 6.660 7.408 6.660 7.093 1,084,751 +0.53(+8.03%)
Feb 10, 2009 6.985 7.039 6.458 6.566 771,715 -0.44(-6.24%)
Feb 09, 2009 7.003 7.183 6.854 7.003 208,558 -0.05(-0.64%)
Feb 06, 2009 6.890 7.134 6.890 7.048 542,668 +0.13(+1.89%)
Feb 05, 2009 6.877 6.971 6.805 6.917 438,293 +0.00(+0.00%)
Feb 04, 2009 6.877 6.985 6.800 6.917 455,730 +0.07(+1.08%)
Feb 03, 2009 6.732 6.920 6.620 6.844 499,892 +0.18(+2.68%)
Feb 02, 2009 6.772 6.888 6.665 6.665 831,315 -0.19(-2.74%)
Jan 30, 2009 6.875 6.915 6.741 6.853 515,691 +0.04(+0.52%)
Jan 29, 2009 6.906 6.929 6.763 6.817 422,075 -0.14(-1.99%)
Jan 28, 2009 7.237 7.237 6.915 6.955 754,759 -0.20(-2.81%)
Jan 27, 2009 6.987 7.246 6.955 7.157 440,443 +0.17(+2.43%)
Jan 26, 2009 6.848 7.103 6.839 6.987 239,716 +0.17(+2.49%)
Jan 23, 2009 6.683 6.915 6.665 6.817 400,545 -0.04(-0.59%)
Jan 22, 2009 6.893 7.000 6.683 6.857 398,500 -0.18(-2.60%)
Jan 21, 2009 6.768 7.081 6.620 7.040 540,411 +0.33(+4.93%)
Jan 20, 2009 6.853 6.955 6.598 6.709 652,784 -0.25(-3.54%)
Jan 16, 2009 6.875 6.978 6.490 6.955 1,103,536 +0.01(+0.13%)
Jan 15, 2009 6.888 6.951 6.642 6.946 928,437 +0.05(+0.78%)
Jan 14, 2009 6.920 7.099 6.862 6.893 402,361 -0.13(-1.91%)
Jan 13, 2009 7.018 7.157 6.933 7.027 413,738 -0.02(-0.25%)
Jan 12, 2009 6.879 7.148 6.821 7.045 427,820 +0.14(+2.07%)
Jan 09, 2009 6.982 7.157 6.879 6.902 504,993 -0.10(-1.47%)
Jan 08, 2009 6.723 7.058 6.696 7.005 419,204 +0.28(+4.19%)
Jan 07, 2009 6.870 6.946 6.620 6.723 379,635 -0.25(-3.65%)
Jan 06, 2009 7.040 7.157 6.763 6.978 362,888 +0.01(+0.13%)
Jan 05, 2009 7.125 7.139 6.844 6.969 408,455 -0.14(-1.95%)
Jan 02, 2009 7.152 7.215 7.023 7.108 295,986 -0.02(-0.25%)
Dec 31, 2008 7.063 7.269 7.000 7.125 530,632 +0.10(+1.40%)
Dec 30, 2008 6.835 7.067 6.777 7.027 417,447 +0.26(+3.83%)
Dec 29, 2008 6.924 6.924 6.700 6.768 201,395 -0.15(-2.13%)
Dec 26, 2008 6.897 6.933 6.763 6.915 140,549 +0.07(+0.98%)
Dec 24, 2008 6.692 6.960 6.656 6.848 150,889 +0.18(+2.68%)
Dec 23, 2008 6.879 7.018 6.584 6.669 410,628 -0.15(-2.17%)
Dec 22, 2008 6.879 6.929 6.535 6.817 587,518 -0.06(-0.85%)
Dec 19, 2008 6.830 7.063 6.777 6.875 1,073,567 +0.25(+3.71%)
Dec 18, 2008 6.553 6.803 6.477 6.629 313,775 +0.08(+1.30%)
Dec 17, 2008 6.441 6.732 6.432 6.544 408,274 +0.03(+0.41%)
Dec 16, 2008 6.213 6.566 6.123 6.517 715,521 +0.37(+6.04%)
Dec 15, 2008 6.414 6.481 6.056 6.146 527,643 -0.22(-3.51%)
Dec 12, 2008 6.043 6.394 6.043 6.369 1,062,487 +0.24(+3.94%)
Dec 11, 2008 6.262 6.356 6.043 6.128 543,149 -0.21(-3.25%)
Dec 10, 2008 6.410 6.553 6.276 6.334 340,086 -0.01(-0.21%)
Dec 09, 2008 6.553 6.812 6.284 6.347 513,871 -0.23(-3.53%)
Dec 08, 2008 6.638 6.741 6.428 6.580 948,940 +0.06(+0.89%)
Dec 05, 2008 6.110 6.589 5.994 6.522 633,052 +0.34(+5.42%)
Dec 04, 2008 6.217 6.535 6.061 6.186 562,278 -0.07(-1.14%)
Dec 03, 2008 5.958 6.410 5.869 6.258 961,442 -0.01(-0.14%)
Dec 02, 2008 6.361 6.638 6.128 6.267 816,683 +0.01(+0.14%)
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.