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 31, 2008 9.419 9.487 9.197 9.365 546,948 -0.03(-0.34%)
Mar 28, 2008 9.483 9.578 9.320 9.397 645,930 -0.08(-0.81%)
Mar 27, 2008 9.642 9.751 9.447 9.474 618,302 -0.17(-1.74%)
Mar 26, 2008 9.651 9.732 9.546 9.642 763,130 -0.08(-0.79%)
Mar 25, 2008 9.964 10.10 9.592 9.719 827,803 -0.26(-2.59%)
Mar 24, 2008 9.891 10.09 9.878 9.978 1,215,745 +0.15(+1.48%)
Mar 21, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.00(+0.00%)
Mar 20, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.26(+2.75%)
Mar 19, 2008 10.02 10.07 9.569 9.569 555,914 -0.42(-4.18%)
Mar 18, 2008 9.633 10.09 9.125 9.987 849,095 +0.56(+5.97%)
Mar 17, 2008 9.279 9.646 9.279 9.424 599,442 -0.10(-1.05%)
Mar 14, 2008 9.837 9.873 9.483 9.524 809,600 -0.22(-2.24%)
Mar 13, 2008 9.497 9.782 9.379 9.742 551,866 +0.11(+1.18%)
Mar 12, 2008 9.633 9.946 9.506 9.628 1,257,059 +0.01(+0.09%)
Mar 11, 2008 9.392 9.705 9.274 9.619 688,211 +0.51(+5.58%)
Mar 10, 2008 9.569 9.605 9.079 9.111 401,307 -0.43(-4.52%)
Mar 07, 2008 9.283 9.633 9.188 9.542 866,357 +0.14(+1.50%)
Mar 06, 2008 9.288 9.610 9.206 9.401 1,297,863 +0.04(+0.44%)
Mar 05, 2008 9.215 9.406 9.134 9.360 1,388,447 +0.17(+1.88%)
Mar 04, 2008 9.020 9.301 9.016 9.188 1,046,786 +0.05(+0.55%)
Mar 03, 2008 9.093 9.320 9.052 9.138 1,553,936 +0.16(+1.82%)
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%)
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.