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

Healthcare Svcs Gp (NQ: HCSG )

11.59 -0.13 (-1.11%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jun 30, 2004 1.400 1.412 1.370 1.371 374,892 -0.00(-0.13%)
Jun 29, 2004 1.388 1.409 1.367 1.373 347,618 -0.02(-1.16%)
Jun 28, 2004 1.400 1.411 1.367 1.389 328,279 -0.01(-0.58%)
Jun 25, 2004 1.410 1.428 1.353 1.397 1,524,365 +0.01(+0.91%)
Jun 24, 2004 1.367 1.421 1.367 1.385 206,786 -0.00(-0.32%)
Jun 23, 2004 1.415 1.416 1.344 1.389 323,320 -0.00(-0.32%)
Jun 22, 2004 1.363 1.421 1.333 1.394 281,169 +0.01(+0.45%)
Jun 21, 2004 1.432 1.432 1.318 1.387 411,588 +0.04(+3.20%)
Jun 18, 2004 1.381 1.392 1.317 1.344 586,141 -0.05(-3.60%)
Jun 17, 2004 1.421 1.421 1.376 1.395 245,961 -0.02(-1.27%)
Jun 16, 2004 1.387 1.421 1.351 1.413 245,961 +0.00(+0.19%)
Jun 15, 2004 1.375 1.417 1.356 1.410 284,144 +0.00(+0.25%)
Jun 14, 2004 1.438 1.438 1.367 1.406 311,914 -0.02(-1.38%)
Jun 10, 2004 1.413 1.443 1.413 1.426 244,473 +0.00(+0.32%)
Jun 09, 2004 1.410 1.434 1.385 1.421 400,183 +0.01(+0.76%)
Jun 08, 2004 1.408 1.428 1.407 1.411 237,531 -0.00(-0.13%)
Jun 07, 2004 1.390 1.430 1.390 1.413 207,281 +0.00(+0.00%)
Jun 04, 2004 1.434 1.434 1.361 1.413 411,092 -0.01(-0.94%)
Jun 03, 2004 1.416 1.434 1.406 1.426 116,038 +0.01(+0.63%)
Jun 02, 2004 1.433 1.434 1.409 1.417 110,087 -0.02(-1.19%)
Jun 01, 2004 1.428 1.434 1.411 1.434 257,366 +0.04(+2.96%)
May 28, 2004 1.425 1.434 1.369 1.393 105,624 -0.06(-4.07%)
May 27, 2004 1.434 1.452 1.423 1.452 117,030 +0.02(+1.25%)
May 26, 2004 1.425 1.436 1.425 1.434 154,221 +0.00(+0.00%)
May 25, 2004 1.417 1.434 1.417 1.434 229,101 +0.00(+0.31%)
May 24, 2004 1.406 1.434 1.406 1.430 185,462 -0.00(-0.19%)
May 21, 2004 1.385 1.432 1.385 1.432 246,953 +0.03(+2.11%)
May 20, 2004 1.357 1.411 1.357 1.403 184,471 +0.01(+0.71%)
May 19, 2004 1.433 1.437 1.377 1.393 272,243 -0.03(-2.02%)
May 18, 2004 1.405 1.434 1.402 1.421 416,051 -0.00(-0.06%)
May 17, 2004 1.376 1.434 1.357 1.422 220,175 +0.02(+1.54%)
May 14, 2004 1.407 1.407 1.345 1.401 287,616 +0.01(+0.97%)
May 13, 2004 1.389 1.430 1.362 1.387 156,701 -0.02(-1.71%)
May 12, 2004 1.341 1.416 1.341 1.412 225,134 +0.01(+0.57%)
May 11, 2004 1.345 1.434 1.326 1.404 395,224 +0.08(+5.88%)
May 10, 2004 1.314 1.358 1.290 1.326 343,651 -0.05(-3.40%)
May 07, 2004 1.393 1.408 1.368 1.372 275,218 -0.01(-0.72%)
May 06, 2004 1.466 1.466 1.382 1.382 218,687 -0.06(-4.28%)
May 05, 2004 1.490 1.501 1.434 1.444 104,632 -0.04(-2.42%)
May 04, 2004 1.443 1.500 1.440 1.480 448,780 +0.05(+3.25%)
May 03, 2004 1.408 1.452 1.408 1.433 469,111 +0.03(+1.85%)
Apr 30, 2004 1.390 1.443 1.390 1.407 159,180 -0.01(-0.63%)
Apr 29, 2004 1.415 1.423 1.285 1.416 372,413 -0.00(-0.13%)
Apr 28, 2004 1.500 1.500 1.397 1.418 183,479 -0.06(-4.12%)
Apr 27, 2004 1.456 1.487 1.436 1.479 233,068 +0.02(+1.41%)
Apr 26, 2004 1.493 1.504 1.449 1.458 104,632 -0.03(-2.28%)
Apr 23, 2004 1.485 1.509 1.479 1.492 144,799 +0.01(+0.91%)
Apr 22, 2004 1.503 1.519 1.477 1.479 120,005 -0.00(-0.30%)
Apr 21, 2004 1.456 1.526 1.456 1.483 234,555 +0.01(+0.91%)
Apr 20, 2004 1.470 1.530 1.434 1.470 445,805 +0.02(+1.36%)
Apr 19, 2004 1.470 1.470 1.444 1.450 191,909 -0.01(-0.74%)
Apr 16, 2004 1.457 1.469 1.439 1.461 177,032 +0.02(+1.31%)
Apr 15, 2004 1.458 1.465 1.420 1.442 86,780 -0.02(-1.17%)
Apr 14, 2004 1.444 1.467 1.443 1.459 150,254 +0.00(+0.00%)
Apr 13, 2004 1.496 1.497 1.425 1.459 195,380 -0.02(-1.63%)
Apr 12, 2004 1.516 1.519 1.483 1.483 274,723 -0.02(-1.02%)
Apr 08, 2004 1.493 1.510 1.493 1.499 163,147 -0.00(-0.30%)
Apr 07, 2004 1.499 1.515 1.490 1.503 88,764 +0.00(+0.12%)
Apr 06, 2004 1.510 1.519 1.498 1.501 147,775 -0.01(-0.59%)
Apr 05, 2004 1.504 1.519 1.490 1.510 195,876 +0.01(+0.42%)
Apr 02, 2004 1.500 1.519 1.479 1.504 311,418 +0.01(+0.60%)
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.