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 (%)
Aug 31, 2004 1.555 1.622 1.555 1.595 269,764 +0.02(+1.02%)
Aug 30, 2004 1.639 1.639 1.561 1.579 255,879 -0.03(-2.17%)
Aug 27, 2004 1.577 1.637 1.577 1.614 257,862 +0.00(+0.28%)
Aug 26, 2004 1.630 1.639 1.591 1.610 423,985 -0.01(-0.61%)
Aug 25, 2004 1.702 1.703 1.605 1.620 1,584,368 -0.00(-0.17%)
Aug 24, 2004 1.613 1.712 1.573 1.622 1,599,740 +0.05(+3.37%)
Aug 23, 2004 1.522 1.661 1.513 1.569 1,328,985 +0.05(+3.24%)
Aug 20, 2004 1.513 1.524 1.500 1.520 135,020 +0.01(+0.41%)
Aug 19, 2004 1.542 1.542 1.495 1.514 153,725 -0.01(-0.65%)
Aug 18, 2004 1.527 1.527 1.479 1.524 269,560 +0.03(+2.04%)
Aug 17, 2004 1.524 1.553 1.480 1.493 236,043 -0.03(-2.00%)
Aug 16, 2004 1.524 1.541 1.481 1.524 181,495 +0.00(+0.18%)
Aug 13, 2004 1.530 1.540 1.453 1.521 270,260 +0.02(+1.19%)
Aug 12, 2004 1.523 1.523 1.482 1.503 145,791 -0.02(-1.35%)
Aug 11, 2004 1.487 1.556 1.487 1.524 221,662 -0.00(-0.29%)
Aug 10, 2004 1.529 1.555 1.520 1.528 533,081 +0.00(+0.00%)
Aug 09, 2004 1.511 1.528 1.499 1.528 421,010 +0.07(+4.60%)
Aug 06, 2004 1.524 1.524 1.425 1.461 192,901 -0.01(-0.61%)
Aug 05, 2004 1.537 1.537 1.429 1.470 402,662 -0.03(-2.32%)
Aug 04, 2004 1.482 1.523 1.438 1.505 112,071 +0.02(+1.14%)
Aug 03, 2004 1.545 1.545 1.452 1.488 178,961 -0.04(-2.52%)
Aug 02, 2004 1.493 1.530 1.484 1.526 187,446 +0.02(+1.19%)
Jul 30, 2004 1.546 1.546 1.457 1.508 316,873 -0.01(-0.94%)
Jul 29, 2004 1.568 1.568 1.490 1.523 360,511 -0.00(-0.12%)
Jul 28, 2004 1.436 1.529 1.434 1.525 298,525 -0.01(-0.41%)
Jul 27, 2004 1.496 1.531 1.487 1.531 690,774 +0.01(+0.47%)
Jul 26, 2004 1.496 1.561 1.488 1.524 296,542 +0.02(+1.55%)
Jul 23, 2004 1.531 1.571 1.499 1.500 205,794 -0.04(-2.45%)
Jul 22, 2004 1.525 1.575 1.519 1.538 119,013 -0.02(-1.04%)
Jul 21, 2004 1.562 1.599 1.538 1.554 338,692 +0.01(+0.64%)
Jul 20, 2004 1.490 1.591 1.454 1.544 364,975 +0.07(+4.49%)
Jul 19, 2004 1.477 1.479 1.445 1.478 180,503 -0.02(-1.38%)
Jul 16, 2004 1.505 1.518 1.497 1.499 112,567 +0.01(+0.42%)
Jul 15, 2004 1.494 1.511 1.483 1.492 248,440 +0.01(+0.67%)
Jul 14, 2004 1.512 1.524 1.463 1.482 389,769 -0.02(-1.14%)
Jul 13, 2004 1.512 1.512 1.473 1.499 136,369 -0.01(-0.65%)
Jul 12, 2004 1.430 1.511 1.430 1.509 252,903 +0.05(+3.31%)
Jul 09, 2004 1.434 1.464 1.431 1.461 212,240 +0.03(+1.88%)
Jul 08, 2004 1.440 1.458 1.421 1.434 184,966 -0.01(-0.87%)
Jul 07, 2004 1.435 1.461 1.425 1.447 140,336 +0.01(+0.88%)
Jul 06, 2004 1.363 1.434 1.355 1.434 238,027 +0.07(+5.26%)
Jul 02, 2004 1.364 1.385 1.346 1.362 275,714 -0.00(-0.20%)
Jul 01, 2004 1.397 1.397 1.345 1.365 458,698 -0.01(-0.46%)
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%)
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.