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

Healthcare Svcs Gp (NQ: HCSG )

11.54 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 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 30, 2005 3.957 4.098 3.957 4.049 1,090,316 +0.06(+1.52%)
Jun 29, 2005 3.930 4.001 3.872 3.989 971,074 +0.12(+3.02%)
Jun 28, 2005 3.870 3.898 3.694 3.872 1,618,974 -0.03(-0.72%)
Jun 27, 2005 4.075 4.075 3.878 3.900 884,218 -0.12(-2.96%)
Jun 24, 2005 4.142 4.158 3.991 4.019 942,590 -0.09(-2.21%)
Jun 23, 2005 4.134 4.170 4.098 4.110 325,445 -0.05(-1.31%)
Jun 22, 2005 4.075 4.170 4.055 4.164 1,175,434 +0.13(+3.25%)
Jun 21, 2005 3.894 4.102 3.892 4.033 1,501,201 +0.10(+2.46%)
Jun 20, 2005 4.106 4.114 3.874 3.936 1,480,704 -0.14(-3.32%)
Jun 17, 2005 4.156 4.156 4.027 4.071 1,374,825 -0.07(-1.80%)
Jun 16, 2005 4.174 4.174 4.033 4.146 949,040 -0.01(-0.15%)
Jun 15, 2005 4.180 4.194 4.094 4.152 1,556,172 +0.00(+0.00%)
Jun 14, 2005 4.023 4.174 4.013 4.152 2,111,456 +0.15(+3.62%)
Jun 13, 2005 3.973 4.011 3.932 4.007 788,712 +0.03(+0.86%)
Jun 10, 2005 3.993 3.993 3.932 3.973 332,963 +0.00(+0.00%)
Jun 09, 2005 3.985 3.985 3.890 3.973 534,840 +0.02(+0.41%)
Jun 08, 2005 3.997 3.999 3.884 3.957 645,909 +0.01(+0.26%)
Jun 07, 2005 3.912 3.987 3.882 3.946 852,457 +0.07(+1.82%)
Jun 06, 2005 3.852 3.902 3.844 3.876 477,951 +0.02(+0.52%)
Jun 03, 2005 3.823 3.856 3.797 3.856 456,476 +0.06(+1.70%)
Jun 02, 2005 3.781 3.832 3.731 3.791 502,134 +0.02(+0.43%)
Jun 01, 2005 3.789 3.825 3.749 3.775 419,807 +0.00(+0.11%)
May 31, 2005 3.811 3.842 3.670 3.771 971,613 -0.03(-0.85%)
May 27, 2005 3.656 3.827 3.656 3.803 634,590 +0.11(+3.00%)
May 26, 2005 3.646 3.722 3.606 3.692 1,120,354 +0.06(+1.72%)
May 25, 2005 3.727 3.731 3.630 3.630 483,595 -0.08(-2.12%)
May 24, 2005 3.759 3.761 3.682 3.708 658,872 -0.05(-1.29%)
May 23, 2005 3.634 3.757 3.634 3.757 1,112,529 +0.15(+4.14%)
May 20, 2005 3.638 3.660 3.590 3.608 656,363 -0.03(-0.89%)
May 19, 2005 3.638 3.660 3.583 3.640 690,040 -0.02(-0.55%)
May 18, 2005 3.711 3.755 3.658 3.660 773,918 -0.02(-0.66%)
May 17, 2005 3.630 3.711 3.598 3.684 985,994 +0.05(+1.27%)
May 16, 2005 3.551 3.702 3.533 3.638 1,000,596 +0.08(+2.21%)
May 13, 2005 3.630 3.630 3.481 3.559 866,865 -0.03(-0.79%)
May 12, 2005 3.721 3.721 3.569 3.587 488,441 -0.12(-3.16%)
May 11, 2005 3.652 3.731 3.630 3.704 1,243,288 +0.07(+1.94%)
May 10, 2005 3.525 3.698 3.507 3.634 1,386,895 +0.12(+3.44%)
May 09, 2005 3.489 3.541 3.475 3.513 1,707,441 +0.03(+0.81%)
May 06, 2005 3.446 3.489 3.432 3.485 733,831 +0.02(+0.52%)
May 05, 2005 3.495 3.533 3.418 3.466 827,891 -0.00(-0.06%)
May 04, 2005 3.424 3.495 3.412 3.469 642,263 +0.05(+1.59%)
May 03, 2005 3.384 3.426 3.339 3.414 639,988 +1.14(+50.21%)
May 02, 2005 2.258 2.279 2.178 2.273 1,255,623 +0.01(+0.44%)
Apr 29, 2005 2.264 2.296 2.260 2.263 7,802,729 -0.01(-0.40%)
Apr 28, 2005 2.276 2.277 2.240 2.272 1,552,180 +0.00(+0.00%)
Apr 27, 2005 2.253 2.321 2.253 2.272 3,733,724 +0.12(+5.54%)
Apr 26, 2005 2.178 2.183 2.147 2.153 440,449 -0.01(-0.66%)
Apr 25, 2005 2.172 2.172 2.144 2.167 556,963 +0.01(+0.60%)
Apr 22, 2005 2.151 2.158 2.121 2.154 498,032 +0.01(+0.67%)
Apr 21, 2005 2.149 2.196 2.119 2.140 620,417 +0.00(+0.06%)
Apr 20, 2005 2.150 2.352 2.099 2.138 1,373,059 -0.01(-0.29%)
Apr 19, 2005 1.895 2.149 1.891 2.145 1,018,176 +0.24(+12.56%)
Apr 18, 2005 1.977 1.999 1.809 1.905 1,962,672 -0.11(-5.34%)
Apr 15, 2005 2.119 2.140 1.983 2.013 696,150 -0.11(-5.19%)
Apr 14, 2005 2.122 2.155 2.104 2.123 618,736 -0.02(-0.80%)
Apr 13, 2005 2.153 2.195 2.126 2.140 351,174 -0.02(-0.75%)
Apr 12, 2005 2.110 2.178 2.106 2.156 753,192 +0.03(+1.43%)
Apr 11, 2005 2.164 2.182 2.119 2.126 603,993 -0.06(-2.57%)
Apr 08, 2005 2.182 2.190 2.160 2.182 300,291 +0.01(+0.35%)
Apr 07, 2005 2.206 2.206 2.139 2.174 447,669 -0.03(-1.38%)
Apr 06, 2005 2.179 2.218 2.179 2.205 448,770 +0.03(+1.19%)
Apr 05, 2005 2.184 2.198 2.152 2.179 647,478 +0.01(+0.25%)
Apr 04, 2005 2.103 2.174 2.103 2.173 421,709 +0.05(+2.32%)
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.