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 -0.00 (-0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 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 (%)
Dec 30, 2005 4.235 4.235 4.075 4.176 222,978 -0.05(-1.29%)
Dec 29, 2005 4.211 4.283 4.178 4.231 177,158 -0.01(-0.29%)
Dec 28, 2005 4.172 4.247 4.065 4.243 123,972 +0.14(+3.34%)
Dec 27, 2005 4.336 4.336 4.106 4.106 286,293 -0.20(-4.59%)
Dec 23, 2005 4.233 4.324 4.207 4.303 360,330 +0.09(+2.25%)
Dec 22, 2005 4.188 4.213 4.114 4.209 155,940 +0.05(+1.21%)
Dec 21, 2005 4.067 4.163 4.059 4.158 560,322 +0.07(+1.63%)
Dec 20, 2005 4.013 4.132 3.979 4.092 234,625 +0.09(+2.17%)
Dec 19, 2005 3.991 4.033 3.932 4.005 308,708 -0.01(-0.20%)
Dec 16, 2005 4.071 4.128 4.000 4.013 1,058,768 -0.06(-1.48%)
Dec 15, 2005 4.106 4.134 4.033 4.073 425,903 -0.06(-1.56%)
Dec 14, 2005 4.196 4.235 4.114 4.138 447,395 -0.04(-0.87%)
Dec 13, 2005 4.223 4.227 4.150 4.174 390,791 -0.02(-0.43%)
Dec 12, 2005 4.247 4.261 4.047 4.192 460,113 -0.06(-1.47%)
Dec 09, 2005 4.315 4.315 4.233 4.255 237,957 -0.04(-1.03%)
Dec 08, 2005 4.334 4.336 4.239 4.299 355,526 -0.03(-0.61%)
Dec 07, 2005 4.285 4.328 4.261 4.326 219,047 +0.04(+0.99%)
Dec 06, 2005 4.330 4.350 4.265 4.283 393,693 -0.02(-0.47%)
Dec 05, 2005 4.259 4.303 4.199 4.303 178,245 +0.01(+0.33%)
Dec 02, 2005 4.315 4.362 4.205 4.289 401,244 -0.00(-0.09%)
Dec 01, 2005 4.245 4.317 4.245 4.293 634,392 +0.01(+0.19%)
Nov 30, 2005 4.225 4.360 4.205 4.285 600,030 +0.08(+1.82%)
Nov 29, 2005 4.249 4.285 4.196 4.209 369,722 -0.02(-0.57%)
Nov 28, 2005 4.215 4.253 4.144 4.233 409,330 -0.01(-0.14%)
Nov 25, 2005 4.227 4.253 4.172 4.239 65,130 +0.01(+0.29%)
Nov 23, 2005 4.235 4.307 4.217 4.227 643,030 -0.03(-0.76%)
Nov 22, 2005 4.090 4.305 4.080 4.259 864,653 +0.14(+3.28%)
Nov 21, 2005 4.090 4.146 4.039 4.124 302,873 +0.04(+1.09%)
Nov 18, 2005 4.013 4.096 3.973 4.080 470,916 +0.09(+2.17%)
Nov 17, 2005 3.924 3.993 3.898 3.993 164,175 +0.09(+2.22%)
Nov 16, 2005 3.924 3.940 3.825 3.906 350,045 -0.04(-0.92%)
Nov 15, 2005 4.041 4.043 3.938 3.942 452,519 -0.10(-2.45%)
Nov 14, 2005 3.977 4.047 3.934 4.041 279,959 +0.06(+1.52%)
Nov 11, 2005 3.932 3.997 3.888 3.981 204,901 +0.03(+0.82%)
Nov 10, 2005 3.959 3.971 3.817 3.948 470,183 +0.02(+0.46%)
Nov 09, 2005 3.983 3.991 3.920 3.930 347,645 -0.02(-0.41%)
Nov 08, 2005 3.942 3.971 3.882 3.946 500,475 +0.01(+0.36%)
Nov 07, 2005 3.898 3.954 3.882 3.932 565,003 +0.10(+2.52%)
Nov 04, 2005 3.787 3.850 3.715 3.836 310,205 +0.03(+0.74%)
Nov 03, 2005 3.938 3.953 3.763 3.807 415,552 -0.11(-2.73%)
Nov 02, 2005 3.729 3.922 3.729 3.914 307,141 +0.16(+4.24%)
Nov 01, 2005 3.731 3.811 3.708 3.755 463,101 -0.00(-0.11%)
Oct 31, 2005 3.618 3.781 3.608 3.759 395,058 +0.15(+4.08%)
Oct 28, 2005 3.563 3.630 3.537 3.612 417,354 +0.07(+1.88%)
Oct 27, 2005 3.590 3.672 3.543 3.545 651,278 -0.08(-2.22%)
Oct 26, 2005 3.630 3.692 3.596 3.626 441,923 -0.03(-0.88%)
Oct 25, 2005 3.692 3.692 3.581 3.658 381,398 -0.02(-0.44%)
Oct 24, 2005 3.634 3.674 3.624 3.674 452,327 +0.05(+1.33%)
Oct 21, 2005 3.555 3.632 3.544 3.626 597,501 +0.04(+1.24%)
Oct 20, 2005 3.696 3.729 3.529 3.581 582,997 -0.12(-3.32%)
Oct 19, 2005 3.559 3.803 3.537 3.704 700,451 +0.18(+4.97%)
Oct 18, 2005 3.509 3.602 3.438 3.529 625,376 +0.02(+0.52%)
Oct 17, 2005 3.458 3.559 3.428 3.511 326,722 -0.05(-1.36%)
Oct 14, 2005 3.487 3.575 3.428 3.559 318,837 +0.12(+3.58%)
Oct 13, 2005 3.448 3.515 3.398 3.436 519,722 +0.01(+0.18%)
Oct 12, 2005 3.567 3.567 3.390 3.430 565,532 -0.15(-4.17%)
Oct 11, 2005 3.644 3.654 3.573 3.579 711,760 -0.05(-1.44%)
Oct 10, 2005 3.727 3.727 3.590 3.632 261,780 -0.06(-1.69%)
Oct 07, 2005 3.674 3.715 3.636 3.694 245,878 +0.01(+0.22%)
Oct 06, 2005 3.678 3.777 3.660 3.686 521,679 +0.01(+0.16%)
Oct 05, 2005 3.694 3.711 3.583 3.680 528,707 -0.03(-0.76%)
Oct 04, 2005 3.795 3.797 3.680 3.708 513,870 -0.08(-2.23%)
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.