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

Healthcare Svcs Gp (NQ: HCSG )

11.56 +0.02 (+0.17%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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 (%)
Sep 30, 2005 3.727 3.902 3.700 3.882 1,011,403 +0.15(+4.00%)
Sep 29, 2005 3.509 3.761 3.509 3.733 1,113,672 +0.20(+5.65%)
Sep 28, 2005 3.481 3.555 3.464 3.533 610,837 +0.06(+1.74%)
Sep 27, 2005 3.418 3.511 3.376 3.473 508,594 +0.05(+1.59%)
Sep 26, 2005 3.376 3.479 3.345 3.418 487,340 +0.06(+1.92%)
Sep 23, 2005 3.354 3.376 3.289 3.354 296,320 +0.06(+1.71%)
Sep 22, 2005 3.297 3.345 3.164 3.297 1,250,327 +0.12(+3.68%)
Sep 21, 2005 3.370 3.402 3.162 3.180 1,683,678 -0.23(-6.63%)
Sep 20, 2005 3.487 3.535 3.368 3.406 738,469 -0.09(-2.71%)
Sep 19, 2005 3.537 3.620 3.501 3.501 474,265 -0.06(-1.75%)
Sep 16, 2005 3.557 3.585 3.487 3.563 2,444,654 +0.02(+0.68%)
Sep 15, 2005 3.630 3.644 3.520 3.539 755,832 -0.10(-2.82%)
Sep 14, 2005 3.769 3.769 3.636 3.642 437,705 -0.12(-3.11%)
Sep 13, 2005 3.825 3.825 3.731 3.759 531,359 -0.07(-1.74%)
Sep 12, 2005 3.719 3.832 3.688 3.825 482,656 +0.12(+3.32%)
Sep 09, 2005 3.670 3.721 3.616 3.702 242,949 +0.00(+0.00%)
Sep 08, 2005 3.731 3.731 3.657 3.702 255,730 -0.04(-1.13%)
Sep 07, 2005 3.690 3.753 3.640 3.745 212,730 +0.05(+1.31%)
Sep 06, 2005 3.672 3.737 3.651 3.696 423,724 +0.02(+0.66%)
Sep 02, 2005 3.713 3.745 3.662 3.672 295,474 -0.06(-1.62%)
Sep 01, 2005 3.751 3.769 3.642 3.733 533,273 +0.01(+0.33%)
Aug 31, 2005 3.630 3.723 3.612 3.721 340,081 +0.08(+2.10%)
Aug 30, 2005 3.674 3.694 3.594 3.644 606,747 -0.01(-0.22%)
Aug 29, 2005 3.638 3.666 3.587 3.652 305,335 +0.03(+0.78%)
Aug 26, 2005 3.624 3.650 3.602 3.624 660,902 -0.02(-0.61%)
Aug 25, 2005 3.715 3.737 3.624 3.646 564,782 -0.04(-0.99%)
Aug 24, 2005 3.650 3.743 3.640 3.682 442,674 +0.00(+0.00%)
Aug 23, 2005 3.743 3.743 3.630 3.682 422,316 -0.03(-0.81%)
Aug 22, 2005 3.610 3.765 3.610 3.713 1,393,311 +0.10(+2.68%)
Aug 19, 2005 3.537 3.672 3.499 3.616 1,304,831 +0.05(+1.53%)
Aug 18, 2005 3.553 3.561 3.477 3.561 657,715 +0.01(+0.17%)
Aug 17, 2005 3.374 3.583 3.368 3.555 1,166,571 +0.16(+4.57%)
Aug 16, 2005 3.438 3.469 3.327 3.400 857,598 -0.06(-1.69%)
Aug 15, 2005 3.541 3.575 3.446 3.458 597,256 -0.07(-2.06%)
Aug 12, 2005 3.507 3.565 3.469 3.531 518,403 +0.01(+0.29%)
Aug 11, 2005 3.442 3.533 3.442 3.521 575,420 +0.07(+1.93%)
Aug 10, 2005 3.489 3.557 3.448 3.454 455,626 -0.05(-1.49%)
Aug 09, 2005 3.559 3.569 3.469 3.507 1,220,071 -0.07(-2.03%)
Aug 08, 2005 3.563 3.604 3.547 3.579 747,170 -0.01(-0.34%)
Aug 05, 2005 3.634 3.668 3.531 3.592 1,125,858 -0.04(-1.11%)
Aug 04, 2005 3.614 3.634 3.596 3.632 567,027 +0.00(+0.06%)
Aug 03, 2005 3.594 3.646 3.592 3.630 579,047 -0.01(-0.39%)
Aug 02, 2005 3.630 3.680 3.557 3.644 2,219,798 -0.01(-0.22%)
Aug 01, 2005 3.678 3.729 3.630 3.652 879,477 -0.04(-1.15%)
Jul 29, 2005 3.793 3.793 3.652 3.694 630,418 -0.07(-1.93%)
Jul 28, 2005 3.751 3.852 3.731 3.767 965,160 +0.01(+0.21%)
Jul 27, 2005 3.882 3.882 3.660 3.759 1,062,388 -0.15(-3.77%)
Jul 26, 2005 3.954 3.995 3.846 3.906 539,624 -0.05(-1.22%)
Jul 25, 2005 4.031 4.031 3.892 3.954 648,505 -0.01(-0.20%)
Jul 22, 2005 3.852 3.973 3.852 3.963 972,539 +0.11(+2.88%)
Jul 21, 2005 3.833 3.888 3.827 3.852 1,094,052 +0.00(+0.00%)
Jul 20, 2005 4.043 4.078 3.807 3.852 1,719,878 -0.24(-5.82%)
Jul 19, 2005 4.069 4.194 4.069 4.090 507,784 +0.01(+0.25%)
Jul 18, 2005 4.065 4.118 4.043 4.080 266,653 -0.03(-0.78%)
Jul 15, 2005 4.047 4.112 4.033 4.112 411,684 +0.02(+0.59%)
Jul 14, 2005 4.170 4.230 4.065 4.088 662,627 -0.04(-0.98%)
Jul 13, 2005 4.273 4.299 4.124 4.128 446,611 -0.10(-2.43%)
Jul 12, 2005 4.336 4.372 4.178 4.231 938,722 -0.13(-2.87%)
Jul 11, 2005 4.233 4.358 4.154 4.356 1,184,469 +0.10(+2.42%)
Jul 08, 2005 4.160 4.265 4.160 4.253 629,112 +0.08(+1.93%)
Jul 07, 2005 4.174 4.194 4.092 4.172 664,532 +0.01(+0.19%)
Jul 06, 2005 4.134 4.174 4.094 4.164 685,743 +0.03(+0.78%)
Jul 05, 2005 4.029 4.132 4.029 4.132 393,075 +0.07(+1.64%)
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.