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

Healthcare Svcs Gp (NQ: HCSG )

10.85 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 30, 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, 2024 12.88 12.91 12.50 12.76 1,068,954 +0.07(+0.55%)
Feb 28, 2024 12.48 12.74 12.40 12.69 699,352 +0.14(+1.12%)
Feb 27, 2024 12.48 12.60 12.43 12.55 401,684 +0.09(+0.72%)
Feb 26, 2024 12.27 12.67 12.27 12.46 642,390 +0.18(+1.47%)
Feb 23, 2024 12.18 12.29 11.96 12.28 532,815 +0.08(+0.66%)
Feb 22, 2024 12.03 12.22 11.95 12.20 718,325 +0.09(+0.74%)
Feb 21, 2024 12.03 12.13 11.90 12.11 553,375 +0.02(+0.17%)
Feb 20, 2024 12.04 12.28 11.86 12.09 752,936 -0.08(-0.66%)
Feb 16, 2024 12.41 12.62 12.12 12.17 927,821 -0.25(-2.01%)
Feb 15, 2024 12.46 12.50 12.06 12.42 1,085,671 +0.39(+3.24%)
Feb 14, 2024 11.90 12.12 10.66 12.03 1,775,920 +2.57(+27.17%)
Feb 13, 2024 9.480 9.590 9.340 9.460 861,671 -0.24(-2.47%)
Feb 12, 2024 9.460 9.785 9.455 9.700 657,673 +0.26(+2.75%)
Feb 09, 2024 9.380 9.490 9.270 9.440 879,609 +0.07(+0.75%)
Feb 08, 2024 9.160 9.380 9.080 9.370 404,755 +0.22(+2.40%)
Feb 07, 2024 9.200 9.210 9.060 9.150 379,323 -0.05(-0.54%)
Feb 06, 2024 9.050 9.360 9.040 9.200 588,655 +0.19(+2.11%)
Feb 05, 2024 9.190 9.270 8.980 9.010 675,044 -0.30(-3.22%)
Feb 02, 2024 9.470 9.630 9.280 9.310 549,066 -0.28(-2.92%)
Feb 01, 2024 9.470 9.635 9.315 9.590 509,729 +0.15(+1.59%)
Jan 31, 2024 9.750 9.840 9.440 9.440 493,771 -0.27(-2.78%)
Jan 30, 2024 9.790 9.810 9.700 9.710 400,639 -0.09(-0.92%)
Jan 29, 2024 9.740 9.810 9.610 9.800 370,477 +0.05(+0.51%)
Jan 26, 2024 9.730 9.800 9.560 9.750 523,019 +0.13(+1.35%)
Jan 25, 2024 9.720 9.820 9.555 9.620 332,454 +0.00(+0.00%)
Jan 24, 2024 9.910 9.910 9.440 9.620 320,264 -0.17(-1.74%)
Jan 23, 2024 9.950 10.01 9.665 9.790 374,671 -0.07(-0.71%)
Jan 22, 2024 9.640 9.880 9.440 9.860 473,817 +0.28(+2.92%)
Jan 19, 2024 9.790 9.790 9.570 9.580 385,624 -0.14(-1.44%)
Jan 18, 2024 9.590 9.730 9.470 9.720 678,785 +0.16(+1.67%)
Jan 17, 2024 9.660 9.765 9.520 9.560 359,813 -0.20(-2.05%)
Jan 16, 2024 9.870 9.905 9.723 9.760 515,011 -0.15(-1.51%)
Jan 12, 2024 10.26 10.39 9.910 9.910 378,198 -0.23(-2.27%)
Jan 11, 2024 10.16 10.18 10.05 10.14 409,670 -0.08(-0.78%)
Jan 10, 2024 10.12 10.22 10.04 10.22 555,082 +0.07(+0.69%)
Jan 09, 2024 10.20 10.24 10.08 10.15 445,823 -0.16(-1.55%)
Jan 08, 2024 10.01 10.38 10.01 10.31 533,425 +0.25(+2.49%)
Jan 05, 2024 10.16 10.30 10.05 10.06 532,670 -0.20(-1.95%)
Jan 04, 2024 10.38 10.40 10.20 10.26 544,799 -0.10(-0.97%)
Jan 03, 2024 10.60 11.23 10.35 10.36 1,559,794 -0.28(-2.63%)
Jan 02, 2024 10.31 10.77 10.18 10.64 1,107,848 +0.27(+2.60%)
Dec 29, 2023 10.35 10.50 10.26 10.37 413,442 +0.00(+0.00%)
Dec 28, 2023 10.30 10.45 10.26 10.37 335,365 +0.06(+0.58%)
Dec 27, 2023 10.39 10.41 10.28 10.31 391,183 -0.04(-0.39%)
Dec 26, 2023 10.36 10.42 10.22 10.35 312,618 +0.03(+0.29%)
Dec 22, 2023 10.24 10.39 10.23 10.32 485,381 +0.14(+1.38%)
Dec 21, 2023 10.10 10.20 10.04 10.18 446,179 +0.15(+1.50%)
Dec 20, 2023 10.21 10.37 10.03 10.03 700,141 -0.18(-1.76%)
Dec 19, 2023 9.960 10.26 9.960 10.21 644,100 +0.31(+3.13%)
Dec 18, 2023 10.04 10.17 9.850 9.900 561,119 -0.12(-1.20%)
Dec 15, 2023 10.15 10.15 9.880 10.02 1,876,829 -0.11(-1.09%)
Dec 14, 2023 10.36 10.45 10.06 10.13 768,388 -0.09(-0.88%)
Dec 13, 2023 9.850 10.23 9.755 10.22 899,732 +0.32(+3.23%)
Dec 12, 2023 9.850 9.950 9.650 9.900 565,744 +0.08(+0.81%)
Dec 11, 2023 9.750 9.895 9.720 9.820 854,221 +0.01(+0.10%)
Dec 08, 2023 9.880 10.01 9.790 9.810 455,042 -0.11(-1.11%)
Dec 07, 2023 9.830 9.950 9.700 9.920 870,473 +0.12(+1.22%)
Dec 06, 2023 9.980 10.04 9.780 9.800 528,402 -0.14(-1.41%)
Dec 05, 2023 10.09 10.12 9.790 9.940 448,737 -0.15(-1.49%)
Dec 04, 2023 9.960 10.19 9.915 10.09 657,486 +0.09(+0.90%)
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.