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 (%)
Aug 31, 2005 3.630 3.723 3.612 3.721 340,081 +0.08(+2.10%)
Aug 30, 2005 3.674 3.694 3.594 3.644 606,747 -0.01(-0.22%)
Aug 29, 2005 3.638 3.666 3.587 3.652 305,335 +0.03(+0.78%)
Aug 26, 2005 3.624 3.650 3.602 3.624 660,902 -0.02(-0.61%)
Aug 25, 2005 3.715 3.737 3.624 3.646 564,782 -0.04(-0.99%)
Aug 24, 2005 3.650 3.743 3.640 3.682 442,674 +0.00(+0.00%)
Aug 23, 2005 3.743 3.743 3.630 3.682 422,316 -0.03(-0.81%)
Aug 22, 2005 3.610 3.765 3.610 3.713 1,393,311 +0.10(+2.68%)
Aug 19, 2005 3.537 3.672 3.499 3.616 1,304,831 +0.05(+1.53%)
Aug 18, 2005 3.553 3.561 3.477 3.561 657,715 +0.01(+0.17%)
Aug 17, 2005 3.374 3.583 3.368 3.555 1,166,571 +0.16(+4.57%)
Aug 16, 2005 3.438 3.469 3.327 3.400 857,598 -0.06(-1.69%)
Aug 15, 2005 3.541 3.575 3.446 3.458 597,256 -0.07(-2.06%)
Aug 12, 2005 3.507 3.565 3.469 3.531 518,403 +0.01(+0.29%)
Aug 11, 2005 3.442 3.533 3.442 3.521 575,420 +0.07(+1.93%)
Aug 10, 2005 3.489 3.557 3.448 3.454 455,626 -0.05(-1.49%)
Aug 09, 2005 3.559 3.569 3.469 3.507 1,220,071 -0.07(-2.03%)
Aug 08, 2005 3.563 3.604 3.547 3.579 747,170 -0.01(-0.34%)
Aug 05, 2005 3.634 3.668 3.531 3.592 1,125,858 -0.04(-1.11%)
Aug 04, 2005 3.614 3.634 3.596 3.632 567,027 +0.00(+0.06%)
Aug 03, 2005 3.594 3.646 3.592 3.630 579,047 -0.01(-0.39%)
Aug 02, 2005 3.630 3.680 3.557 3.644 2,219,798 -0.01(-0.22%)
Aug 01, 2005 3.678 3.729 3.630 3.652 879,477 -0.04(-1.15%)
Jul 29, 2005 3.793 3.793 3.652 3.694 630,418 -0.07(-1.93%)
Jul 28, 2005 3.751 3.852 3.731 3.767 965,160 +0.01(+0.21%)
Jul 27, 2005 3.882 3.882 3.660 3.759 1,062,388 -0.15(-3.77%)
Jul 26, 2005 3.954 3.995 3.846 3.906 539,624 -0.05(-1.22%)
Jul 25, 2005 4.031 4.031 3.892 3.954 648,505 -0.01(-0.20%)
Jul 22, 2005 3.852 3.973 3.852 3.963 972,539 +0.11(+2.88%)
Jul 21, 2005 3.833 3.888 3.827 3.852 1,094,052 +0.00(+0.00%)
Jul 20, 2005 4.043 4.078 3.807 3.852 1,719,878 -0.24(-5.82%)
Jul 19, 2005 4.069 4.194 4.069 4.090 507,784 +0.01(+0.25%)
Jul 18, 2005 4.065 4.118 4.043 4.080 266,653 -0.03(-0.78%)
Jul 15, 2005 4.047 4.112 4.033 4.112 411,684 +0.02(+0.59%)
Jul 14, 2005 4.170 4.230 4.065 4.088 662,627 -0.04(-0.98%)
Jul 13, 2005 4.273 4.299 4.124 4.128 446,611 -0.10(-2.43%)
Jul 12, 2005 4.336 4.372 4.178 4.231 938,722 -0.13(-2.87%)
Jul 11, 2005 4.233 4.358 4.154 4.356 1,184,469 +0.10(+2.42%)
Jul 08, 2005 4.160 4.265 4.160 4.253 629,112 +0.08(+1.93%)
Jul 07, 2005 4.174 4.194 4.092 4.172 664,532 +0.01(+0.19%)
Jul 06, 2005 4.134 4.174 4.094 4.164 685,743 +0.03(+0.78%)
Jul 05, 2005 4.029 4.132 4.029 4.132 393,075 +0.07(+1.64%)
Jul 01, 2005 4.069 4.100 4.057 4.065 415,886 +0.02(+0.40%)
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%)
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.