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 (%)
Jun 30, 2009 8.403 8.439 8.076 8.113 961,693 -0.26(-3.09%)
Jun 29, 2009 8.389 8.494 8.312 8.371 383,020 -0.01(-0.11%)
Jun 26, 2009 8.612 8.639 8.258 8.380 1,826,812 -0.31(-3.55%)
Jun 25, 2009 8.553 8.721 8.462 8.689 341,330 +0.23(+2.74%)
Jun 24, 2009 8.380 8.485 8.335 8.458 403,233 +0.15(+1.75%)
Jun 23, 2009 8.380 8.467 8.312 8.312 291,552 +0.02(+0.22%)
Jun 22, 2009 8.494 8.557 8.294 8.294 333,784 -0.17(-2.04%)
Jun 19, 2009 8.825 8.843 8.462 8.467 655,191 -0.25(-2.91%)
Jun 18, 2009 8.426 8.789 8.371 8.721 379,064 +0.26(+3.06%)
Jun 17, 2009 8.026 8.553 7.986 8.462 514,176 +0.42(+5.19%)
Jun 16, 2009 8.126 8.226 8.008 8.045 262,700 -0.07(-0.84%)
Jun 15, 2009 8.054 8.122 7.940 8.113 288,352 -0.06(-0.78%)
Jun 12, 2009 8.294 8.376 8.108 8.176 555,872 -0.16(-1.91%)
Jun 11, 2009 8.389 8.503 8.321 8.335 271,137 -0.00(-0.05%)
Jun 10, 2009 8.553 8.596 8.208 8.340 513,794 -0.12(-1.39%)
Jun 09, 2009 8.612 8.734 8.408 8.458 412,053 -0.08(-0.96%)
Jun 08, 2009 8.598 8.802 8.485 8.539 364,494 -0.15(-1.72%)
Jun 05, 2009 8.861 8.952 8.653 8.689 416,851 -0.17(-1.90%)
Jun 04, 2009 8.748 8.861 8.630 8.857 438,148 +0.13(+1.51%)
Jun 03, 2009 8.571 8.725 8.507 8.725 271,705 +0.05(+0.63%)
Jun 02, 2009 8.340 8.680 8.287 8.671 788,736 +0.27(+3.19%)
Jun 01, 2009 8.085 8.489 8.085 8.403 656,679 +0.47(+5.95%)
May 29, 2009 8.013 8.158 7.822 7.931 722,954 -0.08(-1.02%)
May 28, 2009 8.149 8.149 7.818 8.013 368,305 -0.10(-1.18%)
May 27, 2009 8.113 8.303 8.063 8.108 533,846 -0.04(-0.45%)
May 26, 2009 7.700 8.271 7.559 8.144 619,657 +0.46(+6.02%)
May 22, 2009 7.813 7.913 7.668 7.682 240,178 -0.10(-1.34%)
May 21, 2009 7.713 7.895 7.700 7.786 337,286 -0.01(-0.12%)
May 20, 2009 7.963 7.995 7.781 7.795 524,343 -0.13(-1.66%)
May 19, 2009 7.999 7.999 7.845 7.927 392,449 -0.04(-0.51%)
May 18, 2009 7.886 7.972 7.791 7.967 359,123 +0.18(+2.27%)
May 15, 2009 7.954 8.061 7.763 7.791 410,843 -0.18(-2.22%)
May 14, 2009 7.909 8.022 7.713 7.967 1,061,643 +0.12(+1.50%)
May 13, 2009 7.918 7.972 7.768 7.850 395,239 -0.15(-1.93%)
May 12, 2009 8.271 8.271 7.904 8.004 377,579 -0.03(-0.34%)
May 11, 2009 7.963 8.085 7.868 8.031 434,441 -0.05(-0.62%)
May 08, 2009 8.095 8.185 7.918 8.081 441,181 +0.11(+1.37%)
May 07, 2009 8.226 8.244 7.895 7.972 476,351 -0.15(-1.90%)
May 06, 2009 8.299 8.371 8.058 8.126 448,355 -0.10(-1.16%)
May 05, 2009 7.940 8.249 7.940 8.222 772,226 +0.02(+0.22%)
May 04, 2009 8.190 8.249 8.076 8.203 680,881 +0.06(+0.78%)
May 01, 2009 7.940 8.240 7.940 8.140 738,146 +0.03(+0.34%)
Apr 30, 2009 8.217 8.249 8.022 8.113 1,342,997 -0.07(-0.83%)
Apr 29, 2009 8.226 8.380 8.144 8.181 746,049 -0.01(-0.11%)
Apr 28, 2009 8.040 8.335 8.026 8.190 733,031 +0.10(+1.29%)
Apr 27, 2009 7.913 8.213 7.845 8.085 535,528 +0.05(+0.56%)
Apr 24, 2009 8.072 8.213 8.004 8.040 646,129 +0.01(+0.17%)
Apr 23, 2009 8.036 8.167 7.818 8.026 399,215 -0.07(-0.84%)
Apr 22, 2009 7.945 8.312 7.881 8.095 849,093 +0.06(+0.79%)
Apr 21, 2009 7.840 8.045 7.804 8.031 658,865 +0.14(+1.78%)
Apr 20, 2009 7.859 7.986 7.827 7.890 509,199 -0.08(-1.02%)
Apr 17, 2009 8.167 8.253 7.931 7.972 936,797 -0.17(-2.12%)
Apr 16, 2009 8.004 8.167 7.709 8.144 1,484,143 +0.26(+3.28%)
Apr 15, 2009 7.260 8.616 7.260 7.886 2,553,822 +0.67(+9.24%)
Apr 14, 2009 7.146 7.273 7.092 7.219 322,908 -0.01(-0.13%)
Apr 13, 2009 7.137 7.319 7.124 7.228 401,913 -0.05(-0.75%)
Apr 09, 2009 7.069 7.310 7.006 7.282 440,511 +0.25(+3.55%)
Apr 08, 2009 6.919 7.037 6.901 7.033 246,347 +0.14(+1.97%)
Apr 07, 2009 6.856 6.992 6.856 6.897 398,276 -0.06(-0.91%)
Apr 06, 2009 6.969 7.051 6.820 6.960 241,685 -0.11(-1.54%)
Apr 03, 2009 7.069 7.069 6.910 7.069 602,468 +0.00(+0.06%)
Apr 02, 2009 6.824 7.128 6.761 7.065 728,689 +0.39(+5.92%)
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.