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

Healthcare Svcs Gp (NQ: HCSG )

10.62 -0.24 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2010 10.11 10.16 9.948 9.948 501,324 -0.17(-1.65%)
Apr 29, 2010 10.09 10.14 9.860 10.11 584,317 +0.06(+0.55%)
Apr 28, 2010 10.04 10.15 9.874 10.06 638,917 +0.02(+0.23%)
Apr 27, 2010 10.11 10.21 10.00 10.04 377,855 -0.08(-0.82%)
Apr 26, 2010 10.18 10.27 10.11 10.12 233,368 -0.05(-0.50%)
Apr 23, 2010 10.11 10.17 10.03 10.17 458,275 +0.03(+0.32%)
Apr 22, 2010 10.02 10.17 9.998 10.14 456,377 +0.05(+0.50%)
Apr 21, 2010 10.11 10.14 9.961 10.09 436,964 +0.04(+0.37%)
Apr 20, 2010 9.953 10.08 9.930 10.05 754,402 +0.11(+1.06%)
Apr 19, 2010 10.01 10.03 9.884 9.944 636,006 -0.07(-0.69%)
Apr 16, 2010 10.25 10.33 9.999 10.01 916,617 -0.23(-2.28%)
Apr 15, 2010 10.12 10.35 9.852 10.25 956,980 +0.12(+1.18%)
Apr 14, 2010 10.43 10.55 10.07 10.13 1,970,689 -0.56(-5.23%)
Apr 13, 2010 10.58 10.70 10.54 10.69 279,345 +0.11(+1.08%)
Apr 12, 2010 10.54 10.68 10.48 10.57 261,835 +0.01(+0.13%)
Apr 09, 2010 10.51 10.60 10.48 10.56 190,965 +0.03(+0.30%)
Apr 08, 2010 10.54 10.70 10.53 10.53 244,672 +0.00(+0.04%)
Apr 07, 2010 10.38 10.60 9.939 10.52 372,918 +0.11(+1.10%)
Apr 06, 2010 10.39 10.49 10.39 10.41 228,318 -0.07(-0.66%)
Apr 05, 2010 10.35 10.51 10.34 10.48 209,320 +0.14(+1.38%)
Apr 01, 2010 10.28 10.33 10.33 10.33 378,614 +0.05(+0.49%)
Mar 31, 2010 10.25 10.35 10.25 10.28 376,772 -0.02(-0.22%)
Mar 30, 2010 10.29 10.37 10.21 10.31 215,116 +0.05(+0.45%)
Mar 29, 2010 10.26 10.32 10.18 10.26 183,063 +0.05(+0.45%)
Mar 26, 2010 10.32 10.42 10.20 10.21 402,911 -0.05(-0.49%)
Mar 25, 2010 10.21 10.41 10.10 10.26 367,629 +0.12(+1.17%)
Mar 24, 2010 10.19 10.22 10.08 10.15 213,756 -0.06(-0.58%)
Mar 23, 2010 10.01 10.23 9.990 10.21 219,306 +0.16(+1.64%)
Mar 22, 2010 10.02 10.12 10.00 10.04 615,452 -0.01(-0.09%)
Mar 19, 2010 10.24 10.24 10.03 10.05 403,829 -0.12(-1.22%)
Mar 18, 2010 10.21 10.23 10.13 10.17 450,926 -0.02(-0.23%)
Mar 17, 2010 10.15 10.26 10.15 10.20 255,679 +0.04(+0.36%)
Mar 16, 2010 10.13 10.24 10.07 10.16 354,208 +0.04(+0.36%)
Mar 15, 2010 10.08 10.15 10.05 10.12 382,352 +0.04(+0.41%)
Mar 12, 2010 10.17 10.17 10.04 10.08 259,207 -0.05(-0.54%)
Mar 11, 2010 10.05 10.16 10.02 10.14 269,206 +0.01(+0.09%)
Mar 10, 2010 10.18 10.32 10.09 10.13 326,658 -0.08(-0.76%)
Mar 09, 2010 10.22 10.30 10.17 10.21 228,019 -0.05(-0.49%)
Mar 08, 2010 10.34 10.36 10.25 10.26 284,152 -0.06(-0.53%)
Mar 05, 2010 10.39 10.44 10.28 10.31 385,161 -0.00(-0.04%)
Mar 04, 2010 10.34 10.34 10.23 10.32 154,760 +0.02(+0.22%)
Mar 03, 2010 10.36 10.44 10.29 10.29 319,284 -0.02(-0.22%)
Mar 02, 2010 10.24 10.32 10.21 10.32 164,019 +0.06(+0.63%)
Mar 01, 2010 10.08 10.32 10.06 10.25 314,747 +0.19(+1.87%)
Feb 26, 2010 10.04 10.07 9.944 10.06 1,115,081 +0.02(+0.18%)
Feb 25, 2010 9.962 10.07 9.944 10.04 354,647 -0.05(-0.50%)
Feb 24, 2010 9.999 10.18 9.999 10.10 236,576 +0.10(+1.01%)
Feb 23, 2010 10.07 10.10 9.949 9.994 449,859 -0.05(-0.55%)
Feb 22, 2010 10.13 10.13 10.03 10.05 215,504 -0.07(-0.68%)
Feb 19, 2010 10.12 10.18 9.802 10.12 535,533 +0.01(+0.09%)
Feb 18, 2010 10.00 10.13 9.958 10.11 198,996 +0.09(+0.87%)
Feb 17, 2010 10.01 10.04 9.884 10.02 176,355 +0.06(+0.64%)
Feb 16, 2010 9.994 10.03 9.862 9.958 304,137 -0.02(-0.18%)
Feb 12, 2010 9.894 9.976 9.976 9.976 739,771 +0.02(+0.23%)
Feb 11, 2010 9.802 9.990 9.797 9.953 326,284 +0.10(+0.98%)
Feb 10, 2010 9.697 10.02 9.678 9.857 483,249 +0.20(+2.04%)
Feb 09, 2010 9.660 9.683 9.465 9.660 294,228 +0.12(+1.28%)
Feb 08, 2010 9.560 9.605 9.456 9.537 251,909 +0.00(+0.00%)
Feb 05, 2010 9.379 9.546 9.324 9.537 375,322 +0.15(+1.55%)
Feb 04, 2010 9.565 9.642 9.370 9.392 355,359 -0.21(-2.22%)
Feb 03, 2010 9.578 9.660 9.456 9.605 258,349 -0.03(-0.33%)
Feb 02, 2010 9.478 9.664 9.456 9.637 394,065 +0.14(+1.43%)
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.