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

Healthcare Svcs Gp (NQ: HCSG )

11.60 -0.12 (-1.07%)
Streaming Delayed Price Updated: 2:31 PM 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 (%)
Jun 29, 2007 6.048 6.048 5.947 5.949 678,066 -0.07(-1.24%)
Jun 28, 2007 5.971 6.048 5.933 6.024 470,295 +0.04(+0.67%)
Jun 27, 2007 5.880 5.993 5.842 5.983 705,499 +0.09(+1.54%)
Jun 26, 2007 5.753 5.955 5.753 5.892 976,714 +0.16(+2.78%)
Jun 25, 2007 5.646 5.830 5.646 5.733 868,382 +0.08(+1.35%)
Jun 22, 2007 5.644 5.699 5.618 5.657 931,648 +0.01(+0.14%)
Jun 21, 2007 5.616 5.671 5.568 5.648 870,148 +0.02(+0.29%)
Jun 20, 2007 5.733 5.733 5.612 5.632 528,618 -0.09(-1.59%)
Jun 19, 2007 5.673 5.753 5.646 5.723 306,790 +0.04(+0.67%)
Jun 18, 2007 5.767 5.796 5.646 5.685 384,149 -0.08(-1.36%)
Jun 15, 2007 5.606 5.836 5.570 5.763 1,470,809 +0.22(+4.00%)
Jun 14, 2007 5.495 5.584 5.495 5.542 837,723 +0.04(+0.81%)
Jun 13, 2007 5.447 5.531 5.445 5.497 373,570 +0.05(+0.96%)
Jun 12, 2007 5.481 5.535 5.406 5.445 777,886 -0.08(-1.39%)
Jun 11, 2007 5.564 5.612 5.519 5.521 379,240 -0.07(-1.33%)
Jun 08, 2007 5.489 5.598 5.459 5.596 389,154 +0.09(+1.57%)
Jun 07, 2007 5.630 5.630 5.469 5.509 533,399 -0.15(-2.67%)
Jun 06, 2007 5.725 5.749 5.620 5.661 508,026 -0.10(-1.75%)
Jun 05, 2007 5.798 5.822 5.689 5.761 780,054 -0.08(-1.31%)
Jun 04, 2007 5.800 5.876 5.723 5.838 958,915 +0.03(+0.49%)
Jun 01, 2007 5.654 5.810 5.654 5.810 1,398,865 +0.19(+3.34%)
May 31, 2007 5.566 5.691 5.550 5.622 697,532 +0.05(+0.94%)
May 30, 2007 5.519 5.610 5.519 5.570 907,101 +0.01(+0.25%)
May 29, 2007 5.616 5.624 5.533 5.556 729,788 -0.05(-0.90%)
May 25, 2007 5.566 5.622 5.517 5.606 723,374 +0.05(+0.87%)
May 24, 2007 5.556 5.604 5.471 5.558 1,029,017 -0.00(-0.07%)
May 23, 2007 5.626 5.648 5.546 5.562 644,557 -0.04(-0.79%)
May 22, 2007 5.596 5.667 5.586 5.606 444,380 -0.01(-0.14%)
May 21, 2007 5.552 5.646 5.505 5.614 762,440 +0.07(+1.20%)
May 18, 2007 5.457 5.588 5.451 5.548 566,934 +0.11(+2.04%)
May 17, 2007 5.368 5.455 5.368 5.437 1,210,639 +0.04(+0.82%)
May 16, 2007 5.350 5.419 5.285 5.392 455,286 +0.05(+0.91%)
May 15, 2007 5.455 5.481 5.285 5.344 988,358 -0.13(-2.32%)
May 14, 2007 5.671 5.671 5.445 5.471 579,592 -0.21(-3.76%)
May 11, 2007 5.546 5.697 5.485 5.685 812,932 +0.13(+2.25%)
May 10, 2007 5.667 5.689 5.556 5.560 470,493 -0.13(-2.27%)
May 09, 2007 5.657 5.729 5.646 5.689 359,037 +0.00(+0.04%)
May 08, 2007 5.737 5.737 5.576 5.687 346,514 -0.06(-0.98%)
May 07, 2007 5.725 5.769 5.719 5.743 595,957 -0.01(-0.14%)
May 04, 2007 5.759 5.780 5.646 5.751 406,315 -0.00(-0.04%)
May 03, 2007 5.790 5.798 5.687 5.753 540,381 -0.04(-0.77%)
May 02, 2007 5.713 5.822 5.683 5.798 1,198,651 +0.12(+2.17%)
May 01, 2007 5.636 5.707 5.475 5.675 676,737 +0.03(+0.50%)
Apr 30, 2007 5.721 5.743 5.616 5.646 580,472 -0.05(-0.85%)
Apr 27, 2007 5.769 5.828 5.667 5.695 535,551 -0.10(-1.77%)
Apr 26, 2007 5.901 5.901 5.739 5.798 685,194 -0.14(-2.28%)
Apr 25, 2007 5.915 5.985 5.798 5.933 884,998 +0.05(+0.89%)
Apr 24, 2007 5.858 5.933 5.816 5.880 751,279 +0.04(+0.69%)
Apr 23, 2007 5.921 5.975 5.830 5.840 319,954 -0.11(-1.86%)
Apr 20, 2007 5.872 5.985 5.792 5.951 508,188 +0.17(+3.00%)
Apr 19, 2007 6.090 6.108 5.767 5.777 840,933 -0.33(-5.35%)
Apr 18, 2007 6.066 6.233 6.050 6.104 820,459 +0.09(+1.54%)
Apr 17, 2007 6.042 6.044 5.977 6.011 638,871 -0.05(-0.80%)
Apr 16, 2007 6.042 6.149 6.030 6.060 466,295 +0.04(+0.60%)
Apr 13, 2007 6.024 6.026 5.933 6.024 1,301,968 +0.02(+0.34%)
Apr 12, 2007 5.878 6.009 5.838 6.003 463,812 +0.11(+1.81%)
Apr 11, 2007 5.915 5.933 5.828 5.896 636,458 -0.00(-0.07%)
Apr 10, 2007 5.957 5.961 5.870 5.901 561,840 -0.05(-0.78%)
Apr 09, 2007 5.981 6.029 5.941 5.947 605,438 -0.01(-0.24%)
Apr 05, 2007 5.941 5.989 5.846 5.961 867,400 +0.04(+0.68%)
Apr 04, 2007 5.952 6.003 5.870 5.921 825,835 -0.05(-0.91%)
Apr 03, 2007 5.878 5.989 5.864 5.975 432,663 +0.11(+1.86%)
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.