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

Healthcare Svcs Gp (NQ: HCSG )

11.72 +0.18 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2004 1.933 2.009 1.820 1.859 412,580 -0.06(-3.13%)
Nov 29, 2004 1.816 1.927 1.816 1.919 385,306 +0.08(+4.44%)
Nov 26, 2004 1.855 1.896 1.837 1.837 66,945 -0.01(-0.53%)
Nov 24, 2004 1.824 1.896 1.817 1.847 406,629 +0.03(+1.63%)
Nov 23, 2004 1.801 1.818 1.793 1.818 330,262 +0.02(+1.35%)
Nov 22, 2004 1.734 1.802 1.703 1.793 186,950 +0.05(+2.77%)
Nov 19, 2004 1.758 1.793 1.723 1.745 150,254 -0.03(-1.87%)
Nov 18, 2004 1.758 1.793 1.756 1.778 145,295 +0.00(+0.20%)
Nov 17, 2004 1.744 1.802 1.743 1.775 174,057 +0.02(+1.28%)
Nov 16, 2004 1.819 1.819 1.748 1.752 152,734 -0.06(-3.22%)
Nov 15, 2004 1.719 1.810 1.719 1.810 291,087 +0.08(+4.77%)
Nov 12, 2004 1.727 1.728 1.688 1.728 138,353 +0.02(+0.94%)
Nov 11, 2004 1.736 1.736 1.688 1.712 178,520 +0.01(+0.53%)
Nov 10, 2004 1.731 1.741 1.703 1.703 145,791 -0.03(-1.66%)
Nov 09, 2004 1.713 1.747 1.710 1.732 274,227 +0.02(+1.10%)
Nov 08, 2004 1.671 1.748 1.662 1.713 380,843 +0.05(+2.96%)
Nov 05, 2004 1.677 1.690 1.652 1.663 130,419 -0.01(-0.70%)
Nov 04, 2004 1.674 1.675 1.660 1.675 121,493 +0.02(+1.25%)
Nov 03, 2004 1.670 1.680 1.654 1.654 136,369 -0.01(-0.32%)
Nov 02, 2004 1.671 1.680 1.632 1.660 109,591 +0.01(+0.76%)
Nov 01, 2004 1.680 1.680 1.637 1.647 141,824 -0.01(-0.81%)
Oct 29, 2004 1.693 1.693 1.637 1.661 291,087 +0.00(+0.22%)
Oct 28, 2004 1.635 1.680 1.635 1.657 374,396 +0.02(+1.20%)
Oct 27, 2004 1.613 1.646 1.594 1.637 187,942 +0.01(+0.61%)
Oct 26, 2004 1.607 1.650 1.607 1.628 198,851 -0.01(-0.49%)
Oct 25, 2004 1.653 1.653 1.614 1.636 117,030 +0.00(+0.28%)
Oct 22, 2004 1.628 1.636 1.609 1.631 157,693 +0.01(+0.77%)
Oct 21, 2004 1.593 1.624 1.591 1.619 146,287 -0.01(-0.77%)
Oct 20, 2004 1.599 1.631 1.564 1.631 85,293 +0.03(+1.85%)
Oct 19, 2004 1.576 1.611 1.572 1.602 119,509 +0.02(+1.02%)
Oct 18, 2004 1.637 1.637 1.547 1.585 147,775 -0.03(-1.61%)
Oct 15, 2004 1.571 1.614 1.571 1.611 71,408 +0.04(+2.57%)
Oct 14, 2004 1.583 1.596 1.568 1.571 138,849 -0.01(-0.51%)
Oct 13, 2004 1.604 1.628 1.568 1.579 170,586 -0.04(-2.38%)
Oct 12, 2004 1.581 1.623 1.581 1.618 33,720 +0.00(+0.28%)
Oct 11, 2004 1.610 1.624 1.604 1.613 62,482 +0.03(+1.70%)
Oct 08, 2004 1.598 1.643 1.586 1.586 114,550 -0.03(-1.67%)
Oct 07, 2004 1.608 1.648 1.608 1.613 68,432 -0.02(-1.48%)
Oct 06, 2004 1.603 1.637 1.593 1.637 157,693 +0.05(+3.22%)
Oct 05, 2004 1.611 1.611 1.586 1.586 82,813 -0.02(-1.23%)
Oct 04, 2004 1.637 1.656 1.599 1.606 168,602 -0.03(-1.70%)
Oct 01, 2004 1.599 1.647 1.599 1.634 186,454 +0.02(+1.50%)
Sep 30, 2004 1.578 1.627 1.578 1.610 135,377 +0.01(+0.45%)
Sep 29, 2004 1.618 1.622 1.596 1.603 80,334 -0.01(-0.61%)
Sep 28, 2004 1.592 1.621 1.592 1.612 88,268 +0.02(+1.12%)
Sep 27, 2004 1.577 1.613 1.565 1.594 188,934 -0.00(-0.11%)
Sep 24, 2004 1.573 1.622 1.573 1.596 135,377 +0.03(+1.71%)
Sep 23, 2004 1.621 1.621 1.569 1.569 92,731 -0.03(-1.96%)
Sep 22, 2004 1.621 1.621 1.573 1.601 229,597 +0.00(+0.28%)
Sep 21, 2004 1.571 1.621 1.571 1.596 87,276 +0.00(+0.22%)
Sep 20, 2004 1.581 1.621 1.559 1.593 154,221 +0.01(+0.91%)
Sep 17, 2004 1.667 1.667 1.568 1.578 292,079 -0.01(-0.68%)
Sep 16, 2004 1.626 1.626 1.563 1.589 108,599 +0.03(+2.13%)
Sep 15, 2004 1.525 1.611 1.525 1.556 308,939 +0.03(+2.06%)
Sep 14, 2004 1.525 1.563 1.524 1.525 169,594 -0.02(-1.51%)
Sep 13, 2004 1.560 1.560 1.515 1.548 291,583 +0.01(+0.64%)
Sep 10, 2004 1.570 1.590 1.542 1.538 229,597 -0.04(-2.78%)
Sep 09, 2004 1.574 1.595 1.489 1.582 456,218 -0.05(-2.86%)
Sep 08, 2004 1.673 1.676 1.623 1.628 176,536 -0.04(-2.42%)
Sep 07, 2004 1.649 1.672 1.615 1.669 320,344 +0.00(+0.11%)
Sep 03, 2004 1.667 1.667 1.632 1.667 242,986 +0.00(+0.00%)
Sep 02, 2004 1.631 1.667 1.631 1.667 172,073 +0.01(+0.54%)
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.