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

Healthcare Svcs Gp (NQ: HCSG )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 30, 2004 0.7971 0.8102 0.7768 0.7947 213,480 -0.00(-0.30%)
Jan 29, 2004 0.7991 0.8007 0.7927 0.7971 435,887 +0.01(+0.76%)
Jan 28, 2004 0.7847 0.8003 0.7847 0.7911 229,844 -0.01(-0.70%)
Jan 27, 2004 0.8082 0.8090 0.7947 0.7967 275,962 -0.00(-0.05%)
Jan 26, 2004 0.7951 0.8042 0.7851 0.7971 426,217 -0.00(-0.20%)
Jan 23, 2004 0.7967 0.7995 0.7907 0.7987 239,514 +0.00(+0.10%)
Jan 22, 2004 0.7967 0.8050 0.7927 0.7979 345,139 -0.00(-0.30%)
Jan 21, 2004 0.7983 0.8054 0.7975 0.8003 68,432 -0.00(-0.30%)
Jan 20, 2004 0.8011 0.8138 0.7971 0.8026 161,412 +0.01(+1.15%)
Jan 16, 2004 0.7983 0.8007 0.7855 0.7935 667,219 -0.00(-0.40%)
Jan 15, 2004 0.8019 0.8019 0.7887 0.7967 127,418 -0.00(-0.05%)
Jan 14, 2004 0.7967 0.8007 0.7807 0.7971 573,868 +0.00(+0.10%)
Jan 13, 2004 0.7863 0.7967 0.7768 0.7963 273,441 +0.01(+1.22%)
Jan 12, 2004 0.7795 0.7927 0.7692 0.7867 87,140 -0.00(-0.26%)
Jan 09, 2004 0.7967 0.7967 0.7807 0.7887 86,121 -0.01(-0.95%)
Jan 08, 2004 0.7768 0.7967 0.7768 0.7963 110,310 +0.02(+2.29%)
Jan 07, 2004 0.7776 0.7855 0.7548 0.7784 173,603 +0.00(+0.11%)
Jan 06, 2004 0.7608 0.7847 0.7529 0.7776 153,229 +0.02(+2.85%)
Jan 05, 2004 0.7656 0.7664 0.7469 0.7560 156,205 -0.00(-0.05%)
Jan 02, 2004 0.7632 0.7823 0.7489 0.7564 224,638 -0.01(-1.25%)
Dec 31, 2003 0.7596 0.7795 0.7572 0.7660 124,964 -0.00(-0.41%)
Dec 30, 2003 0.7576 0.7768 0.7576 0.7692 160,891 +0.01(+1.10%)
Dec 29, 2003 0.7644 0.7803 0.7564 0.7608 143,433 +0.02(+2.41%)
Dec 26, 2003 0.7640 0.7768 0.7409 0.7429 74,167 -0.03(-4.41%)
Dec 24, 2003 0.7628 0.7799 0.7433 0.7772 124,205 +0.03(+4.39%)
Dec 23, 2003 0.7584 0.7584 0.7409 0.7445 150,604 -0.01(-1.32%)
Dec 22, 2003 0.7369 0.7544 0.7369 0.7544 48,810 +0.01(+1.28%)
Dec 19, 2003 0.7684 0.7724 0.7369 0.7449 212,402 -0.01(-1.63%)
Dec 18, 2003 0.7441 0.7592 0.7294 0.7572 373,762 +0.02(+2.15%)
Dec 17, 2003 0.7453 0.7457 0.7270 0.7413 126,727 +0.00(+0.59%)
Dec 16, 2003 0.7194 0.7413 0.7122 0.7369 203,974 +0.02(+2.49%)
Dec 15, 2003 0.7568 0.7736 0.7007 0.7190 196,439 -0.03(-4.40%)
Dec 12, 2003 0.7736 0.7736 0.7501 0.7521 105,096 -0.02(-2.23%)
Dec 11, 2003 0.7365 0.7544 0.7329 0.7692 454,453 +0.03(+4.43%)
Dec 10, 2003 0.7333 0.7397 0.7170 0.7365 324,215 +0.02(+2.15%)
Dec 09, 2003 0.7803 0.7803 0.7210 0.7210 298,047 -0.05(-6.94%)
Dec 08, 2003 0.7724 0.7772 0.7568 0.7748 138,420 +0.01(+1.51%)
Dec 05, 2003 0.7692 0.7692 0.7692 0.7632 239,247 +0.00(+0.05%)
Dec 04, 2003 0.7630 0.7736 0.7568 0.7628 186,598 -0.00(-0.16%)
Dec 03, 2003 0.7851 0.8046 0.7624 0.7640 180,186 -0.04(-4.87%)
Dec 02, 2003 0.7927 0.8046 0.7760 0.8031 191,939 +0.01(+1.41%)
Dec 01, 2003 0.7959 0.7963 0.7823 0.7919 241,924 +0.00(+0.45%)
Nov 28, 2003 0.7947 0.7971 0.7772 0.7883 138,955 +0.00(+0.00%)
Nov 26, 2003 0.8007 0.8110 0.7831 0.7883 376,001 -0.01(-1.58%)
Nov 25, 2003 0.8126 0.8126 0.8003 0.8010 574,478 -0.00(-0.16%)
Nov 24, 2003 0.7963 0.8086 0.7899 0.8022 851,519 +0.04(+4.79%)
Nov 21, 2003 0.7397 0.7656 0.7473 0.7656 473,651 +0.03(+3.50%)
Nov 20, 2003 0.7628 0.7668 0.7361 0.7397 637,890 -0.00(-0.05%)
Nov 19, 2003 0.7154 0.7473 0.7154 0.7401 103,541 +0.02(+2.48%)
Nov 18, 2003 0.7417 0.7529 0.7122 0.7222 203,989 -0.02(-2.11%)
Nov 17, 2003 0.7409 0.7533 0.7270 0.7377 144,854 -0.01(-0.80%)
Nov 14, 2003 0.7548 0.7548 0.7405 0.7437 426,976 -0.01(-0.96%)
Nov 13, 2003 0.7604 0.7624 0.7473 0.7509 85,131 -0.01(-1.31%)
Nov 12, 2003 0.7543 0.7612 0.7513 0.7608 202,390 +0.01(+0.79%)
Nov 11, 2003 0.7568 0.7620 0.7540 0.7548 82,922 +0.00(+0.00%)
Nov 10, 2003 0.7628 0.7628 0.7413 0.7548 260,729 -0.01(-1.40%)
Nov 07, 2003 0.7501 0.7787 0.7501 0.7656 192,139 +0.02(+2.07%)
Nov 06, 2003 0.7170 0.7501 0.7082 0.7501 165,994 +0.03(+4.61%)
Nov 05, 2003 0.7190 0.7290 0.6979 0.7170 159,530 +0.01(+1.69%)
Nov 04, 2003 0.6971 0.7170 0.6943 0.7051 293,502 +0.02(+3.08%)
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.