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

Healthcare Svcs Gp (NQ: HCSG )

11.51 +0.06 (+0.52%)
Streaming Delayed Price Updated: 2:39 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 (%)
Feb 29, 2008 9.066 9.247 8.938 8.975 589,011 -0.18(-1.98%)
Feb 28, 2008 9.066 9.288 9.043 9.156 920,060 +0.04(+0.40%)
Feb 27, 2008 9.143 9.274 9.097 9.120 953,012 -0.10(-1.08%)
Feb 26, 2008 9.301 9.460 9.066 9.220 1,391,692 -0.16(-1.74%)
Feb 25, 2008 9.252 9.410 9.165 9.383 863,194 +0.12(+1.27%)
Feb 22, 2008 9.442 9.460 9.097 9.265 978,232 -0.15(-1.59%)
Feb 21, 2008 9.664 9.664 9.360 9.415 1,063,018 -0.27(-2.76%)
Feb 20, 2008 9.301 9.710 9.247 9.683 965,413 +0.34(+3.64%)
Feb 19, 2008 9.478 9.478 9.288 9.342 1,405,365 -0.08(-0.87%)
Feb 18, 2008 9.465 9.574 9.311 9.424 1,843,218 +0.00(+0.00%)
Feb 15, 2008 9.465 9.574 9.311 9.424 1,843,218 -0.09(-0.95%)
Feb 14, 2008 9.578 9.583 9.193 9.515 1,709,356 -0.05(-0.57%)
Feb 13, 2008 10.38 10.44 8.988 9.569 5,707,737 -1.05(-9.87%)
Feb 12, 2008 10.68 10.85 10.47 10.62 513,836 -0.08(-0.72%)
Feb 11, 2008 10.77 10.84 10.55 10.69 354,032 -0.03(-0.30%)
Feb 08, 2008 10.63 10.85 10.46 10.73 442,322 +0.04(+0.34%)
Feb 07, 2008 10.22 10.70 10.22 10.69 557,525 +0.41(+3.97%)
Feb 06, 2008 10.57 10.57 10.25 10.28 618,454 -0.19(-1.78%)
Feb 05, 2008 10.66 10.88 10.39 10.47 1,022,611 -0.45(-4.11%)
Feb 04, 2008 11.28 11.46 10.84 10.92 748,848 -0.40(-3.53%)
Feb 01, 2008 11.07 11.39 10.87 11.32 654,682 +0.31(+2.80%)
Jan 31, 2008 10.60 11.12 10.60 11.01 910,176 +0.23(+2.10%)
Jan 30, 2008 10.90 11.08 10.75 10.78 854,189 -0.22(-1.98%)
Jan 29, 2008 11.17 11.19 10.89 11.00 1,157,493 -0.14(-1.22%)
Jan 28, 2008 10.48 11.14 10.21 11.13 802,416 +0.61(+5.78%)
Jan 25, 2008 10.81 10.81 10.29 10.53 721,403 -0.15(-1.40%)
Jan 24, 2008 10.51 10.84 10.21 10.68 680,120 +0.25(+2.35%)
Jan 23, 2008 10.16 10.63 10.14 10.43 1,307,884 +0.05(+0.48%)
Jan 22, 2008 10.21 10.62 10.01 10.38 768,199 -0.13(-1.25%)
Jan 21, 2008 10.68 10.94 10.29 10.51 1,268,435 +0.00(+0.00%)
Jan 18, 2008 10.68 10.94 10.29 10.51 1,268,435 -0.26(-2.44%)
Jan 17, 2008 10.85 11.01 10.70 10.78 1,242,876 -0.06(-0.54%)
Jan 16, 2008 10.33 10.89 10.31 10.84 1,007,754 +0.30(+2.84%)
Jan 15, 2008 10.20 10.63 10.18 10.54 886,084 +0.17(+1.62%)
Jan 14, 2008 10.07 10.44 9.891 10.37 855,355 +0.34(+3.39%)
Jan 11, 2008 10.07 10.26 9.950 10.03 997,992 -0.12(-1.16%)
Jan 10, 2008 10.23 10.44 10.07 10.15 708,152 -0.22(-2.14%)
Jan 09, 2008 9.869 10.44 9.869 10.37 965,206 +0.46(+4.62%)
Jan 08, 2008 10.09 10.28 9.909 9.909 903,136 -0.17(-1.71%)
Jan 07, 2008 9.546 10.15 9.492 10.08 1,292,824 +0.59(+6.27%)
Jan 04, 2008 9.351 9.683 9.342 9.487 846,656 +0.01(+0.10%)
Jan 03, 2008 9.469 9.642 9.351 9.478 479,441 +0.01(+0.10%)
Jan 02, 2008 9.596 9.732 9.350 9.469 457,565 -0.14(-1.46%)
Jan 01, 2008 9.832 9.837 9.610 9.610 456,271 +0.00(+0.00%)
Dec 31, 2007 9.832 9.837 9.610 9.610 456,271 -0.25(-2.58%)
Dec 28, 2007 10.05 10.27 9.810 9.864 358,956 -0.09(-0.87%)
Dec 27, 2007 10.47 10.57 9.950 9.950 394,305 -0.52(-4.94%)
Dec 26, 2007 10.53 10.58 10.41 10.47 352,637 -0.20(-1.87%)
Dec 24, 2007 10.28 10.67 10.23 10.67 204,401 +0.44(+4.30%)
Dec 21, 2007 10.03 10.37 9.973 10.23 1,808,821 +0.34(+3.44%)
Dec 20, 2007 9.574 9.900 9.370 9.887 483,536 +0.41(+4.31%)
Dec 19, 2007 9.406 9.556 9.270 9.478 342,851 +0.08(+0.82%)
Dec 18, 2007 9.324 9.438 9.143 9.401 595,931 +0.17(+1.87%)
Dec 17, 2007 9.438 9.524 9.174 9.229 409,148 -0.29(-3.00%)
Dec 14, 2007 9.633 9.837 9.483 9.515 283,316 -0.25(-2.51%)
Dec 13, 2007 9.633 9.837 9.592 9.760 347,248 +0.05(+0.51%)
Dec 12, 2007 10.04 10.09 9.578 9.710 433,817 -0.04(-0.42%)
Dec 11, 2007 10.10 10.28 9.751 9.751 312,897 -0.31(-3.11%)
Dec 10, 2007 10.17 10.20 9.968 10.06 225,667 -0.08(-0.81%)
Dec 07, 2007 10.25 10.25 10.05 10.15 175,049 -0.09(-0.89%)
Dec 06, 2007 9.887 10.29 9.887 10.24 395,867 +0.35(+3.53%)
Dec 05, 2007 9.896 10.04 9.723 9.887 270,747 +0.14(+1.44%)
Dec 04, 2007 9.810 9.919 9.633 9.746 246,739 -0.17(-1.74%)
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.