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

Healthcare Svcs Gp (NQ: HCSG )

11.54 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.919 7.074 6.806 6.974 760,785 -0.01(-0.13%)
Feb 26, 2009 7.178 7.310 6.951 6.983 1,038,814 -0.16(-2.29%)
Feb 25, 2009 7.146 7.323 6.974 7.146 1,085,198 +0.01(+0.19%)
Feb 24, 2009 7.124 7.205 6.933 7.133 516,153 +0.12(+1.68%)
Feb 23, 2009 7.255 7.328 6.978 7.015 531,393 -0.22(-3.07%)
Feb 20, 2009 6.969 7.355 6.969 7.237 469,715 +0.19(+2.70%)
Feb 19, 2009 7.178 7.332 7.033 7.046 282,302 -0.08(-1.08%)
Feb 18, 2009 7.078 7.219 7.037 7.124 679,212 +0.15(+2.15%)
Feb 17, 2009 6.933 7.105 6.851 6.974 424,036 -0.05(-0.71%)
Feb 13, 2009 7.119 7.251 6.987 7.024 650,700 -0.07(-0.96%)
Feb 12, 2009 6.987 7.441 6.956 7.092 896,518 -0.05(-0.70%)
Feb 11, 2009 6.706 7.459 6.706 7.142 1,077,346 +0.53(+8.03%)
Feb 10, 2009 7.033 7.087 6.502 6.611 766,447 -0.44(-6.24%)
Feb 09, 2009 7.051 7.232 6.901 7.051 207,134 -0.05(-0.64%)
Feb 06, 2009 6.938 7.183 6.938 7.096 538,964 +0.13(+1.89%)
Feb 05, 2009 6.924 7.019 6.851 6.965 435,301 +0.00(+0.00%)
Feb 04, 2009 6.924 7.033 6.847 6.965 452,619 +0.02(+0.33%)
Feb 03, 2009 6.829 7.019 6.715 6.942 492,802 +0.18(+2.68%)
Feb 02, 2009 6.869 6.987 6.761 6.761 819,525 -0.19(-2.74%)
Jan 30, 2009 6.974 7.015 6.838 6.951 508,377 +0.04(+0.52%)
Jan 29, 2009 7.006 7.028 6.860 6.915 416,089 -0.14(-1.99%)
Jan 28, 2009 7.341 7.341 7.015 7.056 744,055 -0.20(-2.81%)
Jan 27, 2009 7.087 7.350 7.056 7.260 434,196 +0.17(+2.43%)
Jan 26, 2009 6.947 7.205 6.938 7.087 236,316 +0.17(+2.49%)
Jan 23, 2009 6.779 7.015 6.761 6.915 394,865 -0.04(-0.59%)
Jan 22, 2009 6.992 7.101 6.779 6.956 392,848 -0.19(-2.60%)
Jan 21, 2009 6.865 7.183 6.715 7.142 532,746 +0.34(+4.93%)
Jan 20, 2009 6.951 7.056 6.693 6.806 643,526 -0.25(-3.54%)
Jan 16, 2009 6.974 7.078 6.584 7.056 1,087,885 +0.01(+0.13%)
Jan 15, 2009 6.987 7.051 6.738 7.046 915,269 +0.05(+0.78%)
Jan 14, 2009 7.019 7.201 6.960 6.992 396,654 -0.14(-1.91%)
Jan 13, 2009 7.119 7.260 7.033 7.128 407,870 -0.02(-0.25%)
Jan 12, 2009 6.978 7.251 6.919 7.146 421,753 +0.15(+2.07%)
Jan 09, 2009 7.083 7.260 6.978 7.001 497,831 -0.10(-1.47%)
Jan 08, 2009 6.820 7.160 6.792 7.105 413,259 +0.29(+4.19%)
Jan 07, 2009 6.969 7.046 6.715 6.820 374,251 -0.26(-3.65%)
Jan 06, 2009 7.142 7.260 6.860 7.078 357,741 +0.01(+0.13%)
Jan 05, 2009 7.228 7.242 6.942 7.069 402,662 -0.14(-1.95%)
Jan 02, 2009 7.255 7.319 7.124 7.210 291,788 -0.02(-0.25%)
Dec 31, 2008 7.164 7.373 7.101 7.228 523,106 +0.10(+1.40%)
Dec 30, 2008 6.933 7.169 6.874 7.128 411,526 +0.26(+3.83%)
Dec 29, 2008 7.024 7.024 6.797 6.865 198,538 -0.15(-2.13%)
Dec 26, 2008 6.997 7.033 6.860 7.015 138,556 +0.07(+0.98%)
Dec 24, 2008 6.788 7.060 6.752 6.947 148,749 +0.18(+2.68%)
Dec 23, 2008 6.978 7.119 6.679 6.765 404,804 -0.15(-2.17%)
Dec 22, 2008 6.978 7.028 6.629 6.915 579,186 -0.06(-0.85%)
Dec 19, 2008 6.928 7.164 6.874 6.974 1,058,341 +0.25(+3.71%)
Dec 18, 2008 6.647 6.901 6.570 6.724 309,325 +0.09(+1.30%)
Dec 17, 2008 6.534 6.829 6.525 6.638 402,484 +0.03(+0.41%)
Dec 16, 2008 6.302 6.661 6.212 6.611 705,373 +0.38(+6.04%)
Dec 15, 2008 6.506 6.575 6.144 6.234 520,159 -0.23(-3.51%)
Dec 12, 2008 6.130 6.486 6.130 6.461 1,047,418 +0.25(+3.94%)
Dec 11, 2008 6.352 6.447 6.130 6.216 535,446 -0.21(-3.25%)
Dec 10, 2008 6.502 6.647 6.366 6.425 335,263 -0.01(-0.21%)
Dec 09, 2008 6.647 6.910 6.375 6.438 506,583 -0.24(-3.54%)
Dec 08, 2008 6.733 6.838 6.520 6.674 935,482 +0.06(+0.89%)
Dec 05, 2008 6.198 6.683 6.080 6.615 624,074 +0.34(+5.42%)
Dec 04, 2008 6.307 6.629 6.148 6.275 554,303 -0.07(-1.14%)
Dec 03, 2008 6.044 6.502 5.953 6.348 947,806 -0.01(-0.14%)
Dec 02, 2008 6.452 6.733 6.216 6.357 805,100 +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.