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 UNCHANGED
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 (%)
Aug 31, 2009 7.931 8.085 7.895 8.022 741,276 +0.00(+0.06%)
Aug 28, 2009 8.185 8.208 7.999 8.017 211,416 -0.13(-1.56%)
Aug 27, 2009 8.172 8.190 7.967 8.144 385,685 +0.00(+0.06%)
Aug 26, 2009 8.194 8.253 8.085 8.140 374,802 -0.09(-1.05%)
Aug 25, 2009 8.335 8.344 8.190 8.226 309,798 -0.05(-0.60%)
Aug 24, 2009 8.371 8.394 8.217 8.276 213,644 -0.10(-1.19%)
Aug 21, 2009 8.185 8.399 7.990 8.376 471,450 +0.29(+3.65%)
Aug 20, 2009 8.045 8.095 7.963 8.081 224,671 -0.00(-0.06%)
Aug 19, 2009 7.909 8.090 7.895 8.085 171,622 +0.14(+1.77%)
Aug 18, 2009 7.949 8.013 7.831 7.945 301,814 +0.01(+0.17%)
Aug 17, 2009 7.936 8.031 7.895 7.931 159,639 -0.11(-1.35%)
Aug 14, 2009 8.185 8.208 7.927 8.040 283,552 -0.14(-1.72%)
Aug 13, 2009 8.231 8.271 8.108 8.181 228,120 +0.00(+0.06%)
Aug 12, 2009 7.945 8.267 7.945 8.176 424,076 +0.26(+3.27%)
Aug 11, 2009 7.931 8.017 7.809 7.918 1,099,315 -0.02(-0.29%)
Aug 10, 2009 7.972 8.045 7.918 7.940 333,379 -0.10(-1.30%)
Aug 07, 2009 8.113 8.176 8.026 8.045 615,908 +0.07(+0.91%)
Aug 06, 2009 8.036 8.176 7.958 7.972 741,622 -0.00(-0.06%)
Aug 05, 2009 8.317 8.321 7.958 7.977 983,074 -0.31(-3.72%)
Aug 04, 2009 8.290 8.462 8.253 8.285 244,590 -0.04(-0.44%)
Aug 03, 2009 8.507 8.507 8.190 8.321 459,610 -0.15(-1.77%)
Jul 31, 2009 8.625 8.698 8.467 8.471 346,362 -0.21(-2.46%)
Jul 30, 2009 8.512 8.743 8.431 8.684 624,140 +0.18(+2.13%)
Jul 29, 2009 8.476 8.553 8.421 8.503 847,980 -0.06(-0.74%)
Jul 28, 2009 8.589 8.657 8.467 8.566 336,890 -0.05(-0.63%)
Jul 27, 2009 8.684 8.684 8.494 8.621 312,430 +0.00(+0.00%)
Jul 24, 2009 8.616 8.689 8.511 8.621 212,375 -0.04(-0.42%)
Jul 23, 2009 8.562 8.793 8.426 8.657 414,579 +0.06(+0.74%)
Jul 22, 2009 8.575 8.811 8.376 8.594 268,618 -0.04(-0.42%)
Jul 21, 2009 8.630 8.684 8.498 8.630 256,015 +0.05(+0.53%)
Jul 20, 2009 8.621 8.621 8.389 8.585 467,472 -0.01(-0.11%)
Jul 17, 2009 8.589 8.621 8.421 8.594 377,967 +0.02(+0.21%)
Jul 16, 2009 8.389 8.596 8.045 8.575 419,062 +0.12(+1.39%)
Jul 15, 2009 8.367 8.494 8.122 8.458 666,892 +0.17(+2.08%)
Jul 14, 2009 8.126 8.321 8.126 8.285 309,113 +0.14(+1.67%)
Jul 13, 2009 7.949 8.194 7.750 8.149 557,073 +0.24(+2.98%)
Jul 10, 2009 7.890 8.063 7.832 7.913 267,412 +0.00(+0.06%)
Jul 09, 2009 8.072 8.072 7.904 7.909 274,271 -0.10(-1.30%)
Jul 08, 2009 8.045 8.190 7.904 8.013 329,178 +0.03(+0.34%)
Jul 07, 2009 8.158 8.217 7.986 7.986 312,935 -0.15(-1.79%)
Jul 06, 2009 8.167 8.321 8.031 8.131 498,532 -0.02(-0.22%)
Jul 02, 2009 8.312 8.480 8.131 8.149 669,698 -0.28(-3.34%)
Jul 01, 2009 8.194 8.462 8.144 8.430 647,724 +0.32(+3.91%)
Jun 30, 2009 8.403 8.439 8.076 8.113 961,693 -0.26(-3.09%)
Jun 29, 2009 8.389 8.494 8.312 8.371 383,020 -0.01(-0.11%)
Jun 26, 2009 8.612 8.639 8.258 8.380 1,826,812 -0.31(-3.55%)
Jun 25, 2009 8.553 8.721 8.462 8.689 341,330 +0.23(+2.74%)
Jun 24, 2009 8.380 8.485 8.335 8.458 403,233 +0.15(+1.75%)
Jun 23, 2009 8.380 8.467 8.312 8.312 291,552 +0.02(+0.22%)
Jun 22, 2009 8.494 8.557 8.294 8.294 333,784 -0.17(-2.04%)
Jun 19, 2009 8.825 8.843 8.462 8.467 655,191 -0.25(-2.91%)
Jun 18, 2009 8.426 8.789 8.371 8.721 379,064 +0.26(+3.06%)
Jun 17, 2009 8.026 8.553 7.986 8.462 514,176 +0.42(+5.19%)
Jun 16, 2009 8.126 8.226 8.008 8.045 262,700 -0.07(-0.84%)
Jun 15, 2009 8.054 8.122 7.940 8.113 288,352 -0.06(-0.78%)
Jun 12, 2009 8.294 8.376 8.108 8.176 555,872 -0.16(-1.91%)
Jun 11, 2009 8.389 8.503 8.321 8.335 271,137 -0.00(-0.05%)
Jun 10, 2009 8.553 8.596 8.208 8.340 513,794 -0.12(-1.39%)
Jun 09, 2009 8.612 8.734 8.408 8.458 412,053 -0.08(-0.96%)
Jun 08, 2009 8.598 8.802 8.485 8.539 364,494 -0.15(-1.72%)
Jun 05, 2009 8.861 8.952 8.653 8.689 416,851 -0.17(-1.90%)
Jun 04, 2009 8.748 8.861 8.630 8.857 438,148 +0.13(+1.51%)
Jun 03, 2009 8.571 8.725 8.507 8.725 271,705 +0.05(+0.63%)
Jun 02, 2009 8.340 8.680 8.287 8.671 788,736 +0.27(+3.19%)
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.