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 (%)
Nov 30, 2023 9.750 9.780 9.564 9.710 1,083,140 -0.06(-0.61%)
Nov 29, 2023 9.930 10.01 9.760 9.770 784,438 -0.12(-1.21%)
Nov 28, 2023 9.940 9.950 9.745 9.890 851,068 -0.07(-0.70%)
Nov 27, 2023 9.940 10.02 9.830 9.960 364,071 -0.05(-0.50%)
Nov 24, 2023 9.920 10.13 9.870 10.01 208,875 +0.07(+0.70%)
Nov 22, 2023 10.02 10.07 9.920 9.940 305,576 +0.00(+0.00%)
Nov 21, 2023 10.14 10.14 9.930 9.940 373,803 -0.31(-3.02%)
Nov 20, 2023 10.02 10.31 9.890 10.25 603,590 +0.18(+1.79%)
Nov 17, 2023 10.15 10.29 10.06 10.07 468,349 -0.05(-0.49%)
Nov 16, 2023 10.14 10.14 9.965 10.12 341,756 -0.07(-0.69%)
Nov 15, 2023 10.03 10.28 10.03 10.19 520,300 +0.18(+1.80%)
Nov 14, 2023 9.900 10.02 9.825 10.01 410,522 +0.34(+3.52%)
Nov 13, 2023 9.410 9.760 9.340 9.670 565,050 +0.14(+1.47%)
Nov 10, 2023 9.550 9.650 9.370 9.530 349,861 +0.05(+0.53%)
Nov 09, 2023 9.850 9.850 9.460 9.480 307,749 -0.34(-3.46%)
Nov 08, 2023 9.690 9.890 9.630 9.820 953,155 +0.08(+0.82%)
Nov 07, 2023 9.760 9.860 9.660 9.740 1,240,769 -0.06(-0.61%)
Nov 06, 2023 9.970 9.995 9.690 9.800 425,155 -0.24(-2.39%)
Nov 03, 2023 10.03 10.22 9.990 10.04 506,824 +0.19(+1.93%)
Nov 02, 2023 9.820 9.920 9.700 9.850 1,454,622 +0.23(+2.39%)
Nov 01, 2023 9.510 9.760 9.280 9.620 774,222 +0.12(+1.26%)
Oct 31, 2023 9.340 9.535 9.181 9.500 1,244,640 +0.21(+2.26%)
Oct 30, 2023 9.660 9.770 9.250 9.290 1,084,107 -0.30(-3.13%)
Oct 27, 2023 9.640 9.920 9.500 9.590 1,373,619 -0.13(-1.34%)
Oct 26, 2023 8.980 10.03 8.935 9.720 1,788,566 +0.75(+8.36%)
Oct 25, 2023 9.690 9.965 8.750 8.970 1,853,333 -0.94(-9.49%)
Oct 24, 2023 9.910 10.02 9.805 9.910 1,985,203 +0.00(+0.00%)
Oct 23, 2023 9.920 10.00 9.770 9.910 1,363,483 -0.06(-0.60%)
Oct 20, 2023 10.22 10.22 9.930 9.970 528,404 -0.22(-2.16%)
Oct 19, 2023 10.28 10.34 10.09 10.19 948,458 -0.11(-1.07%)
Oct 18, 2023 10.24 10.41 10.05 10.30 1,007,080 -0.02(-0.19%)
Oct 17, 2023 10.13 10.37 10.13 10.32 473,226 +0.16(+1.57%)
Oct 16, 2023 10.15 10.23 9.980 10.16 1,363,902 +0.11(+1.09%)
Oct 13, 2023 9.820 10.11 9.790 10.05 1,192,088 +0.17(+1.72%)
Oct 12, 2023 10.00 10.15 9.690 9.880 948,833 -0.15(-1.50%)
Oct 11, 2023 10.25 10.39 10.01 10.03 444,159 -0.20(-1.96%)
Oct 10, 2023 10.13 10.37 10.10 10.23 699,758 +0.13(+1.29%)
Oct 09, 2023 10.20 10.22 10.07 10.10 539,642 -0.19(-1.85%)
Oct 06, 2023 10.26 10.38 10.14 10.29 354,496 -0.03(-0.29%)
Oct 05, 2023 10.32 10.44 10.21 10.32 501,696 -0.02(-0.19%)
Oct 04, 2023 10.28 10.37 10.14 10.34 843,364 +0.10(+0.98%)
Oct 03, 2023 10.30 10.43 10.14 10.24 843,249 -0.06(-0.58%)
Oct 02, 2023 10.40 10.41 10.20 10.30 624,650 -0.13(-1.25%)
Sep 29, 2023 10.71 10.78 10.40 10.43 945,193 -0.16(-1.51%)
Sep 28, 2023 10.71 10.85 10.54 10.59 943,028 -0.12(-1.12%)
Sep 27, 2023 10.70 10.74 10.53 10.71 593,023 +0.05(+0.47%)
Sep 26, 2023 10.68 10.94 10.59 10.66 995,333 -0.06(-0.56%)
Sep 25, 2023 10.40 10.72 10.64 10.72 1,039,686 +0.30(+2.88%)
Sep 22, 2023 10.50 10.61 10.36 10.42 807,168 -0.07(-0.67%)
Sep 21, 2023 10.72 10.79 10.44 10.49 522,090 -0.28(-2.60%)
Sep 20, 2023 10.89 10.99 10.72 10.77 580,236 -0.07(-0.65%)
Sep 19, 2023 10.66 10.91 10.66 10.84 1,003,762 +0.22(+2.07%)
Sep 18, 2023 10.60 10.68 10.45 10.62 856,530 +0.02(+0.19%)
Sep 15, 2023 10.78 10.87 10.52 10.60 2,889,050 -0.18(-1.67%)
Sep 14, 2023 10.66 10.86 10.59 10.78 1,308,388 +0.22(+2.08%)
Sep 13, 2023 10.79 10.83 10.54 10.56 644,847 -0.20(-1.86%)
Sep 12, 2023 10.95 11.04 10.64 10.76 616,217 -0.19(-1.74%)
Sep 11, 2023 11.04 11.12 10.92 10.95 854,258 -0.06(-0.54%)
Sep 08, 2023 11.06 11.12 10.89 11.01 998,254 -0.06(-0.54%)
Sep 07, 2023 11.12 11.13 10.88 11.07 559,406 -0.11(-0.98%)
Sep 06, 2023 11.28 11.38 11.11 11.18 356,435 -0.13(-1.15%)
Sep 05, 2023 11.66 11.66 11.07 11.31 528,766 -0.43(-3.66%)
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.