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

Healthcare Svcs Gp (NQ: HCSG )

10.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2004 1.390 1.443 1.390 1.407 159,180 -0.01(-0.63%)
Apr 29, 2004 1.415 1.423 1.285 1.416 372,413 -0.00(-0.13%)
Apr 28, 2004 1.500 1.500 1.397 1.418 183,479 -0.06(-4.12%)
Apr 27, 2004 1.456 1.487 1.436 1.479 233,068 +0.02(+1.41%)
Apr 26, 2004 1.493 1.504 1.449 1.458 104,632 -0.03(-2.28%)
Apr 23, 2004 1.485 1.509 1.479 1.492 144,799 +0.01(+0.91%)
Apr 22, 2004 1.503 1.519 1.477 1.479 120,005 -0.00(-0.30%)
Apr 21, 2004 1.456 1.526 1.456 1.483 234,555 +0.01(+0.91%)
Apr 20, 2004 1.470 1.530 1.434 1.470 445,805 +0.02(+1.36%)
Apr 19, 2004 1.470 1.470 1.444 1.450 191,909 -0.01(-0.74%)
Apr 16, 2004 1.457 1.469 1.439 1.461 177,032 +0.02(+1.31%)
Apr 15, 2004 1.458 1.465 1.420 1.442 86,780 -0.02(-1.17%)
Apr 14, 2004 1.444 1.467 1.443 1.459 150,254 +0.00(+0.00%)
Apr 13, 2004 1.496 1.497 1.425 1.459 195,380 -0.02(-1.63%)
Apr 12, 2004 1.516 1.519 1.483 1.483 274,723 -0.02(-1.02%)
Apr 08, 2004 1.493 1.510 1.493 1.499 163,147 -0.00(-0.30%)
Apr 07, 2004 1.499 1.515 1.490 1.503 88,764 +0.00(+0.12%)
Apr 06, 2004 1.510 1.519 1.498 1.501 147,775 -0.01(-0.59%)
Apr 05, 2004 1.504 1.519 1.490 1.510 195,876 +0.01(+0.42%)
Apr 02, 2004 1.500 1.519 1.479 1.504 311,418 +0.01(+0.60%)
Apr 01, 2004 1.456 1.498 1.456 1.495 354,065 +0.02(+1.40%)
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%)
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.