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 (%)
Oct 31, 2003 0.6600 0.6772 0.6493 0.6493 84,797 -0.02(-3.32%)
Oct 30, 2003 0.6772 0.6812 0.6692 0.6716 84,849 -0.01(-0.82%)
Oct 29, 2003 0.6700 0.6772 0.6700 0.6772 85,541 +0.00(+0.00%)
Oct 28, 2003 0.6851 0.6871 0.6752 0.6772 910,334 -0.01(-1.67%)
Oct 27, 2003 0.6421 0.6887 0.6421 0.6887 322,080 +0.05(+7.39%)
Oct 24, 2003 0.6302 0.6414 0.6015 0.6413 627,052 +0.01(+2.03%)
Oct 23, 2003 0.6417 0.6417 0.6286 0.6286 644,904 -0.00(-0.57%)
Oct 22, 2003 0.6334 0.6401 0.6294 0.6322 1,208,731 -0.01(-1.12%)
Oct 21, 2003 0.6381 0.6433 0.6334 0.6393 573,965 +0.00(+0.25%)
Oct 20, 2003 0.6437 0.6529 0.6377 0.6377 693,254 -0.01(-1.48%)
Oct 17, 2003 0.6716 0.6720 0.6473 0.6473 95,210 -0.01(-1.99%)
Oct 16, 2003 0.6756 0.6756 0.6604 0.6604 31,300 -0.01(-1.01%)
Oct 15, 2003 0.6800 0.6800 0.6596 0.6672 374,148 -0.01(-1.35%)
Oct 14, 2003 0.6716 0.6812 0.6676 0.6764 144,586 +0.00(+0.35%)
Oct 13, 2003 0.6812 0.6812 0.6724 0.6740 72,992 -0.01(-1.05%)
Oct 10, 2003 0.6871 0.6901 0.6736 0.6812 120,136 -0.01(-0.93%)
Oct 09, 2003 0.6666 0.6971 0.6666 0.6875 227,256 +0.02(+2.43%)
Oct 08, 2003 0.6772 0.6772 0.6656 0.6712 75,328 -0.01(-0.88%)
Oct 07, 2003 0.6676 0.6772 0.6676 0.6772 62,482 +0.01(+0.89%)
Oct 06, 2003 0.6672 0.6712 0.6585 0.6712 63,270 +0.01(+0.78%)
Oct 03, 2003 0.6569 0.6672 0.6565 0.6660 51,324 +0.00(+0.66%)
Oct 02, 2003 0.6644 0.6648 0.6517 0.6616 67,741 -0.00(-0.48%)
Oct 01, 2003 0.6493 0.6648 0.6481 0.6648 87,973 +0.01(+1.15%)
Sep 30, 2003 0.6489 0.6573 0.6489 0.6573 195,628 +0.00(+0.00%)
Sep 29, 2003 0.6533 0.6573 0.6381 0.6573 93,202 +0.01(+1.54%)
Sep 26, 2003 0.6433 0.6513 0.6381 0.6473 177,776 +0.01(+1.18%)
Sep 25, 2003 0.6441 0.6473 0.6338 0.6397 213,755 -0.00(-0.31%)
Sep 24, 2003 0.6294 0.6441 0.6294 0.6417 272,734 +0.00(+0.37%)
Sep 23, 2003 0.6477 0.6493 0.6334 0.6393 296,857 -0.01(-1.59%)
Sep 22, 2003 0.6473 0.6549 0.6437 0.6497 113,806 +0.00(+0.68%)
Sep 19, 2003 0.6672 0.6672 0.6373 0.6453 153,691 -0.02(-2.47%)
Sep 18, 2003 0.6656 0.6656 0.6577 0.6616 75,781 +0.00(+0.24%)
Sep 17, 2003 0.6497 0.6648 0.6497 0.6600 46,117 +0.00(+0.49%)
Sep 16, 2003 0.6533 0.6573 0.6441 0.6569 46,712 +0.00(+0.67%)
Sep 15, 2003 0.6588 0.6672 0.6469 0.6525 127,939 -0.01(-1.15%)
Sep 12, 2003 0.6465 0.6692 0.6445 0.6600 156,949 +0.01(+1.04%)
Sep 11, 2003 0.6377 0.6604 0.6274 0.6533 586,141 +0.03(+4.45%)
Sep 10, 2003 0.6294 0.6310 0.6254 0.6254 272,243 -0.01(-1.44%)
Sep 09, 2003 0.6473 0.6513 0.6294 0.6345 199,347 -0.02(-2.39%)
Sep 08, 2003 0.6581 0.6584 0.6473 0.6501 81,078 -0.00(-0.18%)
Sep 05, 2003 0.6608 0.6632 0.6513 0.6513 241,002 -0.01(-1.51%)
Sep 04, 2003 0.6612 0.6617 0.6584 0.6612 186,702 +0.00(+0.00%)
Sep 03, 2003 0.6692 0.6692 0.6612 0.6612 591,348 -0.01(-0.90%)
Sep 02, 2003 0.6596 0.6712 0.6596 0.6672 177,032 +0.01(+1.27%)
Aug 29, 2003 0.6628 0.6696 0.6588 0.6588 242,490 -0.00(-0.06%)
Aug 28, 2003 0.6632 0.6636 0.6577 0.6592 112,319 -0.01(-1.13%)
Aug 27, 2003 0.6688 0.6688 0.6573 0.6668 144,303 +0.00(+0.24%)
Aug 26, 2003 0.6692 0.6692 0.6612 0.6652 158,436 -0.00(-0.60%)
Aug 25, 2003 0.6712 0.6720 0.6692 0.6692 137,609 -0.00(-0.59%)
Aug 22, 2003 0.6796 0.6851 0.6676 0.6732 389,025 -0.01(-1.23%)
Aug 21, 2003 0.6792 0.6895 0.6772 0.6816 177,776 +0.01(+1.42%)
Aug 20, 2003 0.6668 0.6780 0.6632 0.6720 225,381 +0.01(+1.93%)
Aug 19, 2003 0.6525 0.6608 0.6469 0.6592 121,988 +0.01(+1.29%)
Aug 18, 2003 0.6385 0.6509 0.6345 0.6509 181,495 +0.01(+2.32%)
Aug 15, 2003 0.6365 0.6461 0.6345 0.6361 84,797 -0.00(-0.06%)
Aug 14, 2003 0.6353 0.6473 0.6349 0.6365 174,801 +0.00(+0.07%)
Aug 13, 2003 0.6521 0.6521 0.6357 0.6361 200,091 -0.02(-2.40%)
Aug 12, 2003 0.6338 0.6517 0.6338 0.6517 281,169 +0.02(+2.51%)
Aug 11, 2003 0.6330 0.6357 0.6326 0.6357 172,569 +0.01(+1.33%)
Aug 08, 2003 0.6314 0.6357 0.6266 0.6274 77,358 -0.01(-1.07%)
Aug 07, 2003 0.6230 0.6345 0.6214 0.6342 66,945 +0.00(+0.38%)
Aug 06, 2003 0.6250 0.6393 0.6250 0.6318 72,151 -0.00(-0.25%)
Aug 05, 2003 0.6449 0.6489 0.6334 0.6334 84,797 -0.01(-2.15%)
Aug 04, 2003 0.6433 0.6473 0.6286 0.6473 144,303 +0.00(+0.68%)
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.