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

Healthcare Svcs Gp (NQ: HCSG )

11.72 +0.18 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Mar 31, 2006 4.225 4.307 4.215 4.307 690,034 +0.07(+1.71%)
Mar 30, 2006 4.237 4.239 4.196 4.235 369,553 +0.00(+0.05%)
Mar 29, 2006 4.180 4.235 4.130 4.233 545,287 +0.08(+2.04%)
Mar 28, 2006 4.120 4.160 4.094 4.148 201,923 +0.01(+0.15%)
Mar 27, 2006 4.082 4.148 4.057 4.142 468,992 +0.07(+1.63%)
Mar 24, 2006 4.057 4.094 4.013 4.075 264,610 +0.02(+0.55%)
Mar 23, 2006 3.991 4.053 3.955 4.053 326,956 +0.04(+1.00%)
Mar 22, 2006 4.043 4.100 3.995 4.013 409,605 -0.05(-1.34%)
Mar 21, 2006 4.211 4.229 4.039 4.067 446,737 -0.14(-3.31%)
Mar 20, 2006 4.138 4.225 4.088 4.207 369,388 +0.07(+1.66%)
Mar 17, 2006 4.069 4.150 4.033 4.138 919,677 +0.09(+2.19%)
Mar 16, 2006 3.983 4.078 3.983 4.049 655,143 +0.07(+1.88%)
Mar 15, 2006 3.894 4.013 3.890 3.975 712,276 +0.06(+1.60%)
Mar 14, 2006 3.868 3.924 3.850 3.912 658,809 +0.03(+0.83%)
Mar 13, 2006 3.836 3.975 3.832 3.880 886,092 +0.05(+1.26%)
Mar 10, 2006 3.753 3.842 3.694 3.832 844,629 +0.09(+2.54%)
Mar 09, 2006 3.721 3.791 3.704 3.737 393,561 +0.01(+0.38%)
Mar 08, 2006 3.654 3.789 3.600 3.723 302,198 +0.05(+1.37%)
Mar 07, 2006 3.690 3.739 3.668 3.672 204,002 -0.03(-0.92%)
Mar 06, 2006 3.690 3.759 3.610 3.706 284,230 +0.01(+0.38%)
Mar 03, 2006 3.787 3.811 3.638 3.692 459,901 -0.14(-3.58%)
Mar 02, 2006 3.888 3.890 3.779 3.829 254,404 -0.05(-1.20%)
Mar 01, 2006 3.753 3.886 3.743 3.876 379,537 +0.15(+4.12%)
Feb 28, 2006 3.858 3.848 3.704 3.723 571,549 -0.14(-3.50%)
Feb 27, 2006 3.783 3.916 3.783 3.858 756,549 +0.05(+1.38%)
Feb 24, 2006 3.805 3.811 3.747 3.805 574,260 +0.01(+0.37%)
Feb 23, 2006 3.797 3.850 3.779 3.791 354,779 -0.02(-0.63%)
Feb 22, 2006 3.777 3.892 3.737 3.815 481,330 +0.05(+1.39%)
Feb 21, 2006 3.821 3.844 3.735 3.763 395,409 -0.05(-1.27%)
Feb 17, 2006 4.001 4.005 3.779 3.811 408,173 -0.17(-4.16%)
Feb 16, 2006 3.789 3.983 3.777 3.977 515,394 +0.17(+4.39%)
Feb 15, 2006 3.832 3.910 3.777 3.809 661,983 -0.02(-0.42%)
Feb 14, 2006 3.936 4.023 3.771 3.825 752,618 -0.13(-3.16%)
Feb 13, 2006 3.954 4.019 3.942 3.950 245,293 -0.04(-0.91%)
Feb 10, 2006 3.961 4.003 3.932 3.987 161,577 +0.04(+0.92%)
Feb 09, 2006 3.959 4.029 3.934 3.950 163,058 -0.03(-0.76%)
Feb 08, 2006 3.981 4.043 3.912 3.981 220,310 +0.00(+0.05%)
Feb 07, 2006 3.981 4.033 3.932 3.979 303,177 +0.01(+0.15%)
Feb 06, 2006 3.942 3.985 3.910 3.973 164,202 +0.02(+0.61%)
Feb 03, 2006 3.856 3.977 3.833 3.948 287,107 +0.08(+2.03%)
Feb 02, 2006 3.971 4.003 3.858 3.870 437,560 -0.12(-3.03%)
Feb 01, 2006 3.928 4.021 3.928 3.991 342,461 +0.04(+1.12%)
Jan 31, 2006 3.882 4.102 3.854 3.946 724,111 +0.05(+1.35%)
Jan 30, 2006 3.767 3.896 3.696 3.894 1,207,528 +0.11(+2.93%)
Jan 27, 2006 3.823 3.868 3.773 3.783 763,187 -0.04(-1.05%)
Jan 26, 2006 3.825 3.848 3.779 3.823 476,940 +0.04(+1.07%)
Jan 25, 2006 3.765 3.868 3.616 3.783 972,374 +0.03(+0.75%)
Jan 24, 2006 3.753 3.801 3.725 3.755 432,528 -0.00(-0.05%)
Jan 23, 2006 3.872 3.872 3.749 3.757 302,479 -0.08(-2.10%)
Jan 20, 2006 3.926 3.941 3.801 3.838 397,320 -0.06(-1.60%)
Jan 19, 2006 3.832 3.948 3.832 3.900 202,895 -0.02(-0.41%)
Jan 18, 2006 3.842 3.922 3.827 3.916 389,352 +0.01(+0.31%)
Jan 17, 2006 4.013 4.013 3.836 3.904 215,232 -0.10(-2.47%)
Jan 13, 2006 4.027 4.027 3.981 4.003 121,155 +0.01(+0.15%)
Jan 12, 2006 4.057 4.057 3.940 3.997 368,611 -0.04(-0.90%)
Jan 11, 2006 3.916 4.047 3.896 4.033 606,493 +0.12(+2.99%)
Jan 10, 2006 4.009 4.031 3.725 3.916 1,783,874 -0.18(-4.33%)
Jan 09, 2006 4.313 4.313 4.069 4.094 805,335 -0.24(-5.45%)
Jan 06, 2006 4.342 4.352 4.279 4.330 230,823 -0.02(-0.51%)
Jan 05, 2006 4.324 4.394 4.267 4.352 365,047 -0.00(-0.09%)
Jan 04, 2006 4.219 4.394 4.201 4.356 500,085 +0.10(+2.47%)
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.