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

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 0.4780 0.4824 0.4684 0.4740 335,469 -0.00(-0.17%)
Aug 29, 2002 0.4740 0.4828 0.4740 0.4748 684,462 +0.00(+0.00%)
Aug 28, 2002 0.4781 0.4900 0.4708 0.4748 306,459 -0.00(-0.67%)
Aug 27, 2002 0.5071 0.5071 0.4672 0.4780 552,661 -0.03(-6.25%)
Aug 26, 2002 0.5437 0.5497 0.4900 0.5099 97,665 +0.02(+4.49%)
Aug 23, 2002 0.5029 0.5040 0.4880 0.4880 335,469 -0.01(-2.77%)
Aug 22, 2002 0.4919 0.5178 0.4919 0.5019 48,349 -0.02(-3.08%)
Aug 21, 2002 0.4929 0.5178 0.4919 0.5178 66,558 +0.02(+5.01%)
Aug 20, 2002 0.5258 0.5354 0.4921 0.4931 161,285 -0.00(-0.96%)
Aug 16, 2002 0.4822 0.4979 0.4724 0.4979 144,705 +0.02(+3.31%)
Aug 15, 2002 0.4959 0.4959 0.4820 0.4820 60,250 -0.01(-2.26%)
Aug 14, 2002 0.5174 0.5174 0.4785 0.4931 324,312 +0.00(+0.16%)
Aug 13, 2002 0.5282 0.5326 0.4923 0.4923 151,742 -0.04(-6.79%)
Aug 12, 2002 0.5569 0.5569 0.5222 0.5282 64,014 -0.04(-7.01%)
Aug 07, 2002 0.5378 0.5680 0.5280 0.5680 64,713 +0.01(+2.00%)
Aug 06, 2002 0.5105 0.5573 0.5105 0.5569 76,614 +0.04(+7.95%)
Aug 05, 2002 0.5139 0.5401 0.5099 0.5158 236,539 -0.01(-2.26%)
Aug 02, 2002 0.5279 0.5572 0.5278 0.5278 287,395 -0.01(-1.85%)
Aug 01, 2002 0.5581 0.5680 0.5378 0.5378 663,567 -0.04(-7.15%)
Jul 31, 2002 0.5039 0.5979 0.5015 0.5792 409,853 +0.04(+7.31%)
Jul 30, 2002 0.5573 0.5577 0.4896 0.5397 200,448 -0.01(-2.52%)
Jul 29, 2002 0.5178 0.5577 0.5178 0.5537 69,496 +0.04(+7.75%)
Jul 26, 2002 0.5178 0.5178 0.4931 0.5139 37,511 +0.00(+0.78%)
Jul 25, 2002 0.4800 0.5119 0.4800 0.5099 77,358 +0.03(+5.35%)
Jul 24, 2002 0.4866 0.5011 0.4780 0.4840 289,351 -0.01(-2.41%)
Jul 23, 2002 0.4939 0.5178 0.4939 0.4959 668,707 -0.00(-0.40%)
Jul 22, 2002 0.5238 0.5238 0.4908 0.4979 782,514 -0.03(-5.30%)
Jul 19, 2002 0.5457 0.5593 0.5226 0.5258 276,706 -0.03(-6.18%)
Jul 17, 2002 0.5621 0.5632 0.5514 0.5605 158,436 -0.01(-2.22%)
Jul 12, 2002 0.5740 0.5800 0.5732 0.5732 121,988 -0.00(-0.41%)
Jul 11, 2002 0.5800 0.5871 0.5756 0.5756 113,806 -0.01(-2.30%)
Jul 10, 2002 0.5947 0.5975 0.5796 0.5891 287,864 -0.01(-0.94%)
Jul 09, 2002 0.5963 0.5963 0.5947 0.5947 424,729 -0.00(-0.27%)
Jul 08, 2002 0.5991 0.5991 0.5963 0.5963 211,249 -0.00(-0.47%)
Jul 05, 2002 0.5975 0.6019 0.5951 0.5991 209,761 +0.00(+0.80%)
Jul 04, 2002 0.5883 0.5971 0.5875 0.5943 204,554 +0.00(+0.00%)
Jul 03, 2002 0.5883 0.5971 0.5875 0.5943 204,554 +0.01(+1.08%)
Jul 02, 2002 0.6262 0.6290 0.5879 0.5879 357,784 -0.04(-6.29%)
Jul 01, 2002 0.6134 0.6345 0.6079 0.6274 908,966 +0.01(+1.94%)
Jun 28, 2002 0.5877 0.6364 0.5875 0.6154 2,766,322 +0.02(+3.07%)
Jun 27, 2002 0.5274 0.5975 0.5270 0.5971 1,191,623 +0.03(+5.79%)
Jun 26, 2002 0.5573 0.5644 0.5282 0.5644 141,328 +0.01(+1.29%)
Jun 25, 2002 0.5469 0.5621 0.5358 0.5573 232,820 -0.00(-0.08%)
Jun 21, 2002 0.5613 0.5625 0.5613 0.5577 56,531 -0.01(-1.12%)
Jun 20, 2002 0.5533 0.5640 0.5533 0.5640 92,235 +0.01(+2.23%)
Jun 19, 2002 0.5597 0.5644 0.5517 0.5517 226,125 -0.01(-1.00%)
Jun 18, 2002 0.5497 0.5577 0.5497 0.5573 191,165 +0.01(+1.30%)
Jun 17, 2002 0.5441 0.5537 0.5362 0.5501 124,964 +0.00(+0.07%)
Jun 14, 2002 0.5338 0.5533 0.5338 0.5497 46,861 -0.00(-0.43%)
Jun 12, 2002 0.5457 0.5577 0.5358 0.5521 72,895 +0.01(+2.56%)
Jun 11, 2002 0.5529 0.5529 0.5362 0.5383 60,994 -0.01(-2.15%)
Jun 10, 2002 0.5346 0.5517 0.5346 0.5501 113,062 +0.01(+1.55%)
Jun 07, 2002 0.5322 0.5481 0.5322 0.5417 52,068 +0.00(+0.07%)
Jun 06, 2002 0.5314 0.5413 0.5266 0.5413 89,260 +0.01(+2.49%)
Jun 05, 2002 0.5290 0.5298 0.5262 0.5282 161,412 -0.02(-4.26%)
May 31, 2002 0.5318 0.5517 0.5310 0.5517 63,969 +0.01(+2.21%)
May 28, 2002 0.5609 0.5652 0.5397 0.5397 104,880 -0.02(-3.52%)
May 27, 2002 0.5577 0.5636 0.5577 0.5595 57,275 +0.00(+0.00%)
May 24, 2002 0.5577 0.5636 0.5577 0.5595 57,275 -0.00(-0.60%)
May 23, 2002 0.5409 0.5716 0.5202 0.5628 188,190 +0.03(+5.84%)
May 22, 2002 0.5282 0.5378 0.5198 0.5318 486,468 +0.00(+0.75%)
May 21, 2002 0.5437 0.5497 0.5238 0.5278 194,884 +0.00(+0.08%)
May 20, 2002 0.5397 0.5461 0.5274 0.5274 94,467 -0.02(-3.36%)
May 17, 2002 0.5139 0.5457 0.5111 0.5457 338,444 +0.03(+6.61%)
May 16, 2002 0.5481 0.5617 0.4983 0.5119 815,986 -0.05(-8.66%)
May 15, 2002 0.5676 0.5676 0.5477 0.5605 148,023 +0.00(+0.07%)
May 14, 2002 0.5820 0.5820 0.5778 0.5601 322,080 -0.02(-2.63%)
May 13, 2002 0.5796 0.5808 0.5700 0.5752 65,457 +0.01(+0.91%)
May 10, 2002 0.5832 0.5832 0.5700 0.5700 37,935 -0.00(-0.62%)
May 09, 2002 0.5820 0.5820 0.5708 0.5736 57,275 -0.00(-0.07%)
May 08, 2002 0.5848 0.5848 0.5740 0.5740 263,317 -0.01(-1.30%)
May 07, 2002 0.5812 0.5871 0.5776 0.5816 791,440 +0.00(+0.07%)
May 06, 2002 0.5856 0.5875 0.5776 0.5812 243,977 +0.00(+0.07%)
May 03, 2002 0.5816 0.5816 0.5752 0.5808 377,868 +0.00(+0.21%)
May 02, 2002 0.5816 0.5816 0.5756 0.5796 312,410 -0.00(-0.68%)
May 01, 2002 0.5804 0.5875 0.5756 0.5836 1,001,945 +0.01(+1.38%)
Apr 30, 2002 0.5756 0.5756 0.5676 0.5756 138,353 +0.00(+0.35%)
Apr 29, 2002 0.5756 0.5756 0.5675 0.5736 219,431 +0.00(+0.40%)
Apr 26, 2002 0.5704 0.5732 0.5656 0.5713 513,989 +0.00(+0.29%)
Apr 25, 2002 0.5736 0.5736 0.5597 0.5697 565,314 +0.01(+1.43%)
Apr 24, 2002 0.5636 0.5716 0.5593 0.5617 1,358,242 -0.00(-0.04%)
Apr 23, 2002 0.5417 0.5636 0.5358 0.5619 1,260,056 +0.03(+5.66%)
Apr 22, 2002 0.5162 0.5413 0.5079 0.5318 255,879 +0.00(+0.00%)
Apr 19, 2002 0.5190 0.5318 0.5178 0.5318 1,007,896 +0.01(+1.91%)
Apr 18, 2002 0.5187 0.5286 0.5115 0.5218 241,746 -0.01(-1.50%)
Apr 17, 2002 0.5262 0.5298 0.5059 0.5298 138,353 -0.01(-1.48%)
Apr 16, 2002 0.5306 0.5378 0.5239 0.5378 246,209 +0.01(+1.28%)
Apr 15, 2002 0.5218 0.5310 0.5179 0.5310 314,642 +0.01(+2.22%)
Apr 12, 2002 0.5206 0.5397 0.5166 0.5194 322,080 +0.00(+0.85%)
Apr 11, 2002 0.4900 0.5162 0.4780 0.5150 1,376,838 +0.03(+5.16%)
Apr 10, 2002 0.4820 0.4943 0.4780 0.4898 488,699 -0.00(-0.85%)
Apr 09, 2002 0.4892 0.4943 0.4880 0.4939 421,754 +0.00(+0.90%)
Apr 08, 2002 0.4736 0.4900 0.4696 0.4895 392,000 +0.02(+3.70%)
Apr 05, 2002 0.4700 0.4736 0.4625 0.4720 81,821 +0.01(+1.20%)
Apr 04, 2002 0.4680 0.4680 0.4625 0.4665 58,019 +0.00(+0.00%)
Apr 03, 2002 0.4665 0.4700 0.4665 0.4665 21,571 -0.00(-0.60%)
Apr 02, 2002 0.4641 0.4693 0.4625 0.4693 58,762 +0.01(+1.12%)
Apr 01, 2002 0.4661 0.4680 0.4561 0.4641 149,510 +0.01(+1.75%)
Mar 29, 2002 0.4641 0.4680 0.4561 0.4561 164,387 +0.00(+0.00%)
Mar 28, 2002 0.4641 0.4680 0.4561 0.4561 164,387 -0.01(-1.41%)
Mar 27, 2002 0.4541 0.4641 0.4537 0.4626 206,042 +0.01(+2.33%)
Mar 26, 2002 0.4497 0.4541 0.4441 0.4521 92,235 +0.01(+2.25%)
Mar 25, 2002 0.4422 0.4501 0.4362 0.4422 287,864 +0.00(+0.00%)
Mar 22, 2002 0.4477 0.4477 0.4322 0.4422 84,797 -0.00(-0.45%)
Mar 21, 2002 0.4214 0.4441 0.4171 0.4441 87,772 -0.00(-0.45%)
Mar 20, 2002 0.4382 0.4481 0.4242 0.4461 77,358 -0.01(-1.75%)
Mar 19, 2002 0.4577 0.4577 0.4541 0.4541 26,778 +0.00(+0.88%)
Mar 18, 2002 0.4577 0.4577 0.4318 0.4501 87,028 -0.01(-1.73%)
Mar 15, 2002 0.4581 0.4581 0.4541 0.4580 8,926 +0.01(+1.76%)
Mar 14, 2002 0.4501 0.4509 0.4501 0.4501 23,058 +0.00(+0.18%)
Mar 13, 2002 0.4561 0.4621 0.4493 0.4493 57,275 -0.00(-1.05%)
Mar 12, 2002 0.4441 0.4541 0.4441 0.4541 188,190 +0.01(+2.24%)
Mar 11, 2002 0.4429 0.4521 0.4429 0.4441 112,319 -0.00(-0.45%)
Mar 08, 2002 0.4322 0.4521 0.4322 0.4461 75,127 +0.01(+2.56%)
Mar 07, 2002 0.4382 0.4581 0.4350 0.4350 270,755 -0.00(-0.18%)
Mar 06, 2002 0.4318 0.4362 0.4318 0.4358 139,840 +0.00(+0.46%)
Mar 05, 2002 0.4342 0.4382 0.4338 0.4338 51,324 -0.00(-0.91%)
Mar 04, 2002 0.4342 0.4378 0.4338 0.4378 70,664 +0.00(+0.00%)
Mar 01, 2002 0.4342 0.4382 0.4342 0.4378 98,186 +0.00(+0.46%)
Feb 28, 2002 0.4382 0.4382 0.4338 0.4358 46,861 -0.00(-0.55%)
Feb 27, 2002 0.4382 0.4382 0.4302 0.4382 95,954 +0.00(+0.46%)
Feb 26, 2002 0.4374 0.4382 0.4342 0.4362 64,713 +0.00(+0.16%)
Feb 25, 2002 0.4378 0.4378 0.4322 0.4355 55,043 -0.00(-0.62%)
Feb 22, 2002 0.4382 0.4382 0.4294 0.4382 23,058 +0.00(+0.00%)
Feb 21, 2002 0.4382 0.4382 0.4342 0.4382 173,313 +0.01(+1.76%)
Feb 20, 2002 0.4382 0.4382 0.4306 0.4306 949,877 -0.01(-1.73%)
Feb 19, 2002 0.4382 0.4382 0.4362 0.4382 62,482 +0.00(+0.55%)
Feb 18, 2002 0.4382 0.4382 0.4358 0.4358 139,097 +0.00(+0.00%)
Feb 15, 2002 0.4382 0.4382 0.4358 0.4358 139,097 -0.00(-0.09%)
Feb 14, 2002 0.4342 0.4382 0.4342 0.4362 15,620 -0.00(-0.45%)
Feb 13, 2002 0.4330 0.4382 0.4330 0.4382 93,723 +0.00(+0.00%)
Feb 12, 2002 0.4366 0.4382 0.4330 0.4382 300,509 -0.00(-0.00%)
Feb 11, 2002 0.4382 0.4382 0.4342 0.4382 125,708 +0.00(+0.00%)
Feb 08, 2002 0.4342 0.4382 0.4246 0.4382 796,647 +0.01(+2.33%)
Feb 07, 2002 0.4263 0.4382 0.4263 0.4282 15,620 +0.00(+0.00%)
Feb 06, 2002 0.4358 0.4382 0.4262 0.4282 79,590 +0.00(+0.28%)
Feb 05, 2002 0.4282 0.4437 0.4244 0.4270 40,910 +0.00(+0.19%)
Feb 04, 2002 0.4382 0.4461 0.4067 0.4262 33,472 -0.01(-2.46%)
Feb 01, 2002 0.4147 0.4382 0.4063 0.4370 450,020 +0.02(+4.48%)
Jan 31, 2002 0.4242 0.4262 0.4103 0.4183 54,299 +0.00(+0.96%)
Jan 30, 2002 0.4051 0.4202 0.4051 0.4143 17,852 -0.01(-2.71%)
Jan 29, 2002 0.4242 0.4258 0.4083 0.4258 37,191 +0.00(+0.56%)
Jan 28, 2002 0.4083 0.4242 0.4083 0.4234 117,525 +0.01(+1.24%)
Jan 25, 2002 0.4003 0.4222 0.4003 0.4183 172,569 +0.01(+2.04%)
Jan 24, 2002 0.4003 0.4099 0.4003 0.4099 111,575 +0.01(+1.98%)
Jan 23, 2002 0.3983 0.4083 0.3983 0.4019 31,241 +0.00(+0.10%)
Jan 22, 2002 0.3983 0.4035 0.3971 0.4015 157,693 +0.00(+0.30%)
Jan 21, 2002 0.4003 0.4099 0.4003 0.4003 42,398 +0.00(+0.00%)
Jan 18, 2002 0.4003 0.4099 0.4003 0.4003 42,398 -0.01(-2.33%)
Jan 17, 2002 0.4067 0.4174 0.3952 0.4099 621,845 -0.00(-0.58%)
Jan 16, 2002 0.4043 0.4123 0.4043 0.4123 98,186 +0.00(+0.97%)
Jan 15, 2002 0.4051 0.4182 0.4051 0.4083 87,028 +0.00(+0.79%)
Jan 14, 2002 0.4015 0.4183 0.4015 0.4051 174,801 +0.00(+1.09%)
Jan 11, 2002 0.3991 0.4051 0.3991 0.4007 564,570 +0.00(+0.59%)
Jan 10, 2002 0.3963 0.4023 0.3963 0.3984 29,753 -0.01(-2.90%)
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.