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 (%)
Mar 30, 2007 5.816 5.898 5.684 5.777 684,731 -0.02(-0.42%)
Mar 29, 2007 6.048 6.098 5.733 5.802 645,609 -0.19(-3.13%)
Mar 28, 2007 5.848 5.997 5.747 5.989 1,436,765 +0.11(+1.96%)
Mar 27, 2007 6.026 6.062 5.852 5.874 523,739 -0.18(-3.00%)
Mar 26, 2007 6.048 6.100 5.909 6.056 658,049 +0.04(+0.70%)
Mar 23, 2007 5.882 6.185 5.862 6.013 1,080,990 +0.12(+1.98%)
Mar 22, 2007 5.824 5.898 5.755 5.896 507,662 +0.10(+1.78%)
Mar 21, 2007 5.765 5.848 5.636 5.794 452,231 +0.04(+0.63%)
Mar 20, 2007 5.675 5.757 5.598 5.757 342,623 +0.09(+1.67%)
Mar 19, 2007 5.725 5.788 5.636 5.663 414,269 -0.04(-0.64%)
Mar 16, 2007 5.769 5.769 5.594 5.699 1,029,745 -0.07(-1.26%)
Mar 15, 2007 5.711 5.812 5.693 5.771 368,720 +0.07(+1.24%)
Mar 14, 2007 5.695 5.771 5.584 5.701 580,019 -0.00(-0.04%)
Mar 13, 2007 5.842 5.846 5.656 5.703 688,480 -0.14(-2.38%)
Mar 12, 2007 5.769 5.848 5.740 5.842 324,712 +0.08(+1.36%)
Mar 09, 2007 5.838 5.838 5.727 5.763 305,884 -0.01(-0.24%)
Mar 08, 2007 5.757 5.818 5.715 5.777 507,642 +0.05(+0.95%)
Mar 07, 2007 5.751 5.828 5.665 5.723 742,053 -0.02(-0.35%)
Mar 06, 2007 5.586 5.798 5.572 5.743 848,474 +0.13(+2.34%)
Mar 05, 2007 5.620 5.683 5.558 5.612 801,034 -0.04(-0.64%)
Mar 02, 2007 5.685 5.729 5.590 5.648 724,141 -0.07(-1.30%)
Mar 01, 2007 5.533 5.808 5.499 5.723 639,840 +0.07(+1.21%)
Feb 28, 2007 5.620 5.721 5.437 5.654 986,298 +0.01(+0.25%)
Feb 27, 2007 5.860 5.905 5.640 5.640 621,955 -0.24(-4.02%)
Feb 26, 2007 6.050 6.072 5.862 5.876 799,768 -0.16(-2.57%)
Feb 23, 2007 6.050 6.074 5.969 6.032 349,870 -0.02(-0.30%)
Feb 22, 2007 6.017 6.060 6.005 6.050 417,364 +0.04(+0.74%)
Feb 21, 2007 5.949 6.024 5.913 6.005 2,156,374 +0.06(+0.98%)
Feb 20, 2007 5.901 5.965 5.901 5.947 747,233 +0.02(+0.31%)
Feb 16, 2007 5.901 5.949 5.812 5.929 338,279 +0.03(+0.48%)
Feb 15, 2007 5.947 5.989 5.898 5.901 547,105 -0.06(-1.08%)
Feb 14, 2007 5.911 6.036 5.878 5.965 478,580 +0.09(+1.61%)
Feb 13, 2007 5.796 5.935 5.759 5.870 565,674 +0.07(+1.29%)
Feb 12, 2007 5.759 5.852 5.691 5.796 322,817 +0.01(+0.14%)
Feb 09, 2007 5.886 5.886 5.689 5.788 359,457 -0.10(-1.68%)
Feb 08, 2007 5.717 5.896 5.699 5.886 275,926 +0.15(+2.57%)
Feb 07, 2007 5.808 5.808 5.697 5.739 252,365 -0.05(-0.87%)
Feb 06, 2007 5.735 5.794 5.683 5.790 285,060 +0.06(+0.98%)
Feb 05, 2007 5.844 5.844 5.719 5.733 278,369 -0.08(-1.35%)
Feb 02, 2007 5.691 5.846 5.687 5.812 352,845 +0.12(+2.05%)
Feb 01, 2007 5.846 5.846 5.618 5.695 713,764 -0.14(-2.35%)
Jan 31, 2007 5.786 5.878 5.729 5.832 897,583 +0.02(+0.31%)
Jan 30, 2007 5.663 5.822 5.604 5.814 803,510 +0.15(+2.67%)
Jan 29, 2007 5.715 5.731 5.646 5.663 259,872 -0.06(-0.99%)
Jan 26, 2007 5.634 5.737 5.556 5.719 341,638 +0.13(+2.38%)
Jan 25, 2007 5.695 5.695 5.560 5.586 280,088 -0.09(-1.63%)
Jan 24, 2007 5.689 5.725 5.665 5.679 267,631 +0.00(+0.04%)
Jan 23, 2007 5.542 5.687 5.538 5.677 1,008,954 +0.13(+2.29%)
Jan 22, 2007 5.592 5.608 5.509 5.550 560,537 -0.02(-0.43%)
Jan 19, 2007 5.366 5.612 5.358 5.574 442,287 +0.19(+3.44%)
Jan 18, 2007 5.400 5.465 5.342 5.388 359,801 -0.06(-1.15%)
Jan 17, 2007 5.433 5.493 5.415 5.451 491,212 -0.01(-0.18%)
Jan 16, 2007 5.582 5.650 5.453 5.461 408,163 -0.09(-1.63%)
Jan 12, 2007 5.433 5.558 5.433 5.552 222,608 +0.10(+1.77%)
Jan 11, 2007 5.459 5.540 5.412 5.455 463,762 -0.01(-0.15%)
Jan 10, 2007 5.396 5.465 5.388 5.463 220,363 +0.01(+0.18%)
Jan 09, 2007 5.461 5.471 5.330 5.453 396,873 +0.00(+0.04%)
Jan 08, 2007 5.425 5.477 5.308 5.451 929,737 +0.06(+1.08%)
Jan 05, 2007 5.777 5.777 5.357 5.392 2,039,658 -0.38(-6.63%)
Jan 04, 2007 5.955 5.973 5.739 5.775 1,351,776 -0.21(-3.54%)
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.