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

Healthcare Svcs Gp (NQ: HCSG )

11.41 -0.04 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2009 9.900 9.737 9.737 9.737 469,442 -0.14(-1.38%)
Dec 30, 2009 9.887 9.964 9.778 9.873 197,357 -0.03(-0.32%)
Dec 29, 2009 9.932 9.982 9.873 9.905 157,593 +0.02(+0.23%)
Dec 28, 2009 9.937 9.968 9.841 9.882 202,852 -0.01(-0.09%)
Dec 24, 2009 9.819 9.914 9.805 9.891 112,954 +0.07(+0.74%)
Dec 23, 2009 9.737 9.846 9.601 9.819 196,934 +0.13(+1.31%)
Dec 22, 2009 9.719 9.823 9.628 9.692 176,459 +0.01(+0.14%)
Dec 21, 2009 9.533 9.819 9.501 9.678 261,318 +0.20(+2.16%)
Dec 18, 2009 9.442 9.551 9.324 9.474 948,015 +0.11(+1.21%)
Dec 17, 2009 9.524 9.551 9.329 9.360 198,649 -0.21(-2.18%)
Dec 16, 2009 9.569 9.642 9.465 9.569 323,448 +0.09(+0.96%)
Dec 15, 2009 9.415 9.546 9.292 9.478 410,107 +0.01(+0.14%)
Dec 14, 2009 9.324 9.465 9.211 9.465 265,023 +0.23(+2.46%)
Dec 11, 2009 9.143 9.265 9.120 9.238 139,915 +0.11(+1.19%)
Dec 10, 2009 9.134 9.179 9.043 9.129 207,500 +0.05(+0.60%)
Dec 09, 2009 9.152 9.170 8.938 9.075 499,826 -0.10(-1.09%)
Dec 08, 2009 9.183 9.347 9.134 9.174 404,837 -0.10(-1.03%)
Dec 07, 2009 9.075 9.279 9.075 9.270 225,808 +0.17(+1.90%)
Dec 04, 2009 9.025 9.202 8.979 9.097 410,570 +0.25(+2.77%)
Dec 03, 2009 9.007 9.056 8.830 8.852 228,874 -0.10(-1.12%)
Dec 02, 2009 8.934 9.156 8.920 8.952 243,473 +0.02(+0.25%)
Dec 01, 2009 8.925 9.020 8.898 8.929 227,479 -0.00(-0.05%)
Nov 30, 2009 8.789 8.970 8.557 8.934 620,155 +0.14(+1.60%)
Nov 27, 2009 8.807 9.020 8.793 8.793 147,662 -0.27(-3.00%)
Nov 25, 2009 9.174 9.229 9.066 9.066 138,560 -0.10(-1.09%)
Nov 24, 2009 9.179 9.206 9.029 9.165 146,488 +0.02(+0.20%)
Nov 23, 2009 9.097 9.311 9.020 9.147 230,549 +0.19(+2.08%)
Nov 20, 2009 8.943 9.020 8.943 8.961 187,148 -0.01(-0.10%)
Nov 19, 2009 9.193 9.193 8.911 8.970 225,017 -0.31(-3.33%)
Nov 18, 2009 9.320 9.320 9.188 9.279 88,208 -0.03(-0.29%)
Nov 17, 2009 9.233 9.370 9.202 9.306 86,291 +0.00(+0.05%)
Nov 16, 2009 9.106 9.370 8.870 9.301 218,760 +0.29(+3.17%)
Nov 13, 2009 8.948 9.138 8.852 9.016 172,188 +0.11(+1.27%)
Nov 12, 2009 9.111 9.283 8.884 8.902 346,320 -0.25(-2.78%)
Nov 11, 2009 9.165 9.204 9.020 9.156 235,719 +0.08(+0.85%)
Nov 10, 2009 9.011 9.125 9.011 9.079 257,717 +0.00(+0.00%)
Nov 09, 2009 9.038 9.088 8.952 9.079 235,979 +0.14(+1.52%)
Nov 06, 2009 8.925 9.061 8.866 8.943 214,303 -0.05(-0.50%)
Nov 05, 2009 8.798 9.002 8.725 8.988 332,010 +0.25(+2.80%)
Nov 04, 2009 8.884 8.907 8.725 8.743 316,150 -0.07(-0.82%)
Nov 03, 2009 8.748 8.816 8.680 8.816 242,681 -0.02(-0.21%)
Nov 02, 2009 9.029 9.075 8.657 8.834 457,948 -0.13(-1.42%)
Oct 30, 2009 8.938 9.011 8.807 8.961 600,130 -0.01(-0.15%)
Oct 29, 2009 9.007 9.079 8.911 8.975 445,853 +0.06(+0.71%)
Oct 28, 2009 9.061 9.079 8.902 8.911 501,377 -0.15(-1.60%)
Oct 27, 2009 8.879 9.075 8.807 9.056 733,646 +0.23(+2.62%)
Oct 26, 2009 8.943 9.020 8.811 8.825 704,932 -0.08(-0.92%)
Oct 23, 2009 8.916 9.211 8.821 8.907 634,677 -0.29(-3.11%)
Oct 22, 2009 9.088 9.197 8.879 9.193 460,787 +0.12(+1.30%)
Oct 21, 2009 9.338 9.338 9.047 9.075 847,839 -0.34(-3.61%)
Oct 20, 2009 9.329 9.565 9.301 9.415 464,849 -0.17(-1.75%)
Oct 19, 2009 9.401 9.596 9.351 9.583 631,536 +0.24(+2.57%)
Oct 16, 2009 9.365 9.392 9.242 9.342 597,404 -0.06(-0.63%)
Oct 15, 2009 9.242 9.410 9.242 9.401 536,705 +0.11(+1.22%)
Oct 14, 2009 8.639 9.528 8.639 9.288 1,476,321 +0.77(+9.06%)
Oct 13, 2009 8.594 8.594 8.399 8.517 209,113 -0.06(-0.74%)
Oct 12, 2009 8.621 8.662 8.512 8.580 379,723 +0.07(+0.85%)
Oct 09, 2009 8.321 8.548 8.285 8.507 625,383 +0.25(+3.02%)
Oct 08, 2009 8.290 8.426 8.253 8.258 567,031 +0.00(+0.06%)
Oct 07, 2009 8.308 8.335 8.244 8.253 201,710 -0.11(-1.30%)
Oct 06, 2009 8.267 8.362 8.194 8.362 222,658 +0.17(+2.05%)
Oct 05, 2009 8.226 8.335 8.149 8.194 377,275 -0.02(-0.22%)
Oct 02, 2009 8.163 8.308 8.163 8.213 343,781 +0.00(+0.00%)
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.