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

Healthcare Svcs Gp (NQ: HCSG )

11.55 -0.17 (-1.45%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 17, 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 (%)
Mar 31, 2004 1.483 1.483 1.429 1.474 94,219 +0.02(+1.11%)
Mar 30, 2004 1.470 1.479 1.458 1.458 147,279 -0.02(-1.27%)
Mar 29, 2004 1.434 1.479 1.427 1.477 226,621 +0.04(+3.00%)
Mar 26, 2004 1.450 1.450 1.427 1.434 163,147 -0.01(-0.93%)
Mar 25, 2004 1.448 1.451 1.421 1.447 398,199 -0.00(-0.06%)
Mar 24, 2004 1.454 1.454 1.425 1.448 332,246 +0.00(+0.31%)
Mar 23, 2004 1.458 1.479 1.434 1.444 115,542 -0.01(-0.98%)
Mar 22, 2004 1.454 1.479 1.426 1.458 303,484 +0.01(+0.81%)
Mar 19, 2004 1.466 1.474 1.425 1.447 133,394 +0.01(+0.56%)
Mar 18, 2004 1.465 1.465 1.421 1.438 124,964 -0.01(-0.43%)
Mar 17, 2004 1.450 1.479 1.412 1.445 175,545 +0.01(+0.37%)
Mar 16, 2004 1.465 1.477 1.405 1.439 161,164 -0.02(-1.23%)
Mar 15, 2004 1.438 1.479 1.411 1.457 180,008 +0.02(+1.62%)
Mar 12, 2004 1.434 1.443 1.347 1.434 258,358 +0.01(+0.38%)
Mar 11, 2004 1.371 1.486 1.350 1.429 276,706 +0.02(+1.08%)
Mar 10, 2004 1.444 1.444 1.399 1.413 269,268 -0.02(-1.44%)
Mar 09, 2004 1.435 1.443 1.394 1.434 237,035 -0.00(-0.19%)
Mar 08, 2004 1.529 1.529 1.395 1.437 314,890 -0.08(-5.32%)
Mar 05, 2004 1.515 1.524 1.479 1.517 355,057 -0.01(-0.41%)
Mar 04, 2004 1.518 1.566 1.479 1.524 460,185 +0.01(+0.60%)
Mar 03, 2004 1.518 1.518 1.393 1.515 358,032 +0.00(+0.23%)
Mar 02, 2004 1.521 1.614 1.456 1.511 903,511 +0.56(+59.39%)
Mar 01, 2004 0.9158 0.9480 0.9090 0.9480 824,912 +0.03(+3.48%)
Feb 27, 2004 0.9066 0.9162 0.9066 0.9162 176,288 +0.00(+0.44%)
Feb 26, 2004 0.9122 0.9142 0.8967 0.9122 174,801 +0.01(+0.57%)
Feb 25, 2004 0.9082 0.9146 0.9042 0.9070 502,832 -0.00(-0.04%)
Feb 24, 2004 0.8528 0.9249 0.8528 0.9074 564,570 +0.03(+3.92%)
Feb 23, 2004 0.8763 0.8783 0.8724 0.8732 342,164 +0.00(+0.10%)
Feb 20, 2004 0.8604 0.8763 0.8568 0.8723 760,199 +0.01(+1.43%)
Feb 19, 2004 0.8704 0.8759 0.8600 0.8600 243,977 -0.01(-1.42%)
Feb 18, 2004 0.8652 0.8763 0.8652 0.8724 275,218 +0.01(+0.60%)
Feb 17, 2004 0.8652 0.8743 0.8465 0.8672 249,184 +0.02(+1.78%)
Feb 13, 2004 0.8783 0.8783 0.8166 0.8520 412,828 +0.01(+0.81%)
Feb 12, 2004 0.8208 0.8795 0.8007 0.8452 383,074 +0.03(+3.46%)
Feb 11, 2004 0.8150 0.8221 0.8150 0.8170 179,264 +0.00(+0.53%)
Feb 10, 2004 0.8098 0.8190 0.7955 0.8126 162,156 +0.01(+0.70%)
Feb 09, 2004 0.8038 0.8166 0.7991 0.8070 29,753 -0.01(-1.12%)
Feb 06, 2004 0.7963 0.8166 0.7931 0.8162 126,451 +0.02(+2.86%)
Feb 05, 2004 0.8038 0.8038 0.7907 0.7935 95,210 -0.01(-0.69%)
Feb 04, 2004 0.7999 0.8154 0.7967 0.7991 144,303 -0.01(-1.04%)
Feb 03, 2004 0.7995 0.8078 0.7939 0.8074 238,027 -0.00(-0.53%)
Feb 02, 2004 0.7947 0.8118 0.7947 0.8118 54,299 +0.02(+2.15%)
Jan 30, 2004 0.7971 0.8102 0.7768 0.7947 213,480 -0.00(-0.30%)
Jan 29, 2004 0.7991 0.8007 0.7927 0.7971 435,887 +0.01(+0.76%)
Jan 28, 2004 0.7847 0.8003 0.7847 0.7911 229,844 -0.01(-0.70%)
Jan 27, 2004 0.8082 0.8090 0.7947 0.7967 275,962 -0.00(-0.05%)
Jan 26, 2004 0.7951 0.8042 0.7851 0.7971 426,217 -0.00(-0.20%)
Jan 23, 2004 0.7967 0.7995 0.7907 0.7987 239,514 +0.00(+0.10%)
Jan 22, 2004 0.7967 0.8050 0.7927 0.7979 345,139 -0.00(-0.30%)
Jan 21, 2004 0.7983 0.8054 0.7975 0.8003 68,432 -0.00(-0.30%)
Jan 20, 2004 0.8011 0.8138 0.7971 0.8026 161,412 +0.01(+1.15%)
Jan 16, 2004 0.7983 0.8007 0.7855 0.7935 667,219 -0.00(-0.40%)
Jan 15, 2004 0.8019 0.8019 0.7887 0.7967 127,418 -0.00(-0.05%)
Jan 14, 2004 0.7967 0.8007 0.7807 0.7971 573,868 +0.00(+0.10%)
Jan 13, 2004 0.7863 0.7967 0.7768 0.7963 273,441 +0.01(+1.22%)
Jan 12, 2004 0.7795 0.7927 0.7692 0.7867 87,140 -0.00(-0.26%)
Jan 09, 2004 0.7967 0.7967 0.7807 0.7887 86,121 -0.01(-0.95%)
Jan 08, 2004 0.7768 0.7967 0.7768 0.7963 110,310 +0.02(+2.29%)
Jan 07, 2004 0.7776 0.7855 0.7548 0.7784 173,603 +0.00(+0.11%)
Jan 06, 2004 0.7608 0.7847 0.7529 0.7776 153,229 +0.02(+2.85%)
Jan 05, 2004 0.7656 0.7664 0.7469 0.7560 156,205 -0.00(-0.05%)
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.