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

Healthcare Svcs Gp (NQ: HCSG )

11.72 +0.18 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 28, 2003 0.7947 0.7971 0.7772 0.7883 138,955 +0.00(+0.00%)
Nov 26, 2003 0.8007 0.8110 0.7831 0.7883 376,001 -0.01(-1.58%)
Nov 25, 2003 0.8126 0.8126 0.8003 0.8010 574,478 -0.00(-0.16%)
Nov 24, 2003 0.7963 0.8086 0.7899 0.8022 851,519 +0.04(+4.79%)
Nov 21, 2003 0.7397 0.7656 0.7473 0.7656 473,651 +0.03(+3.50%)
Nov 20, 2003 0.7628 0.7668 0.7361 0.7397 637,890 -0.00(-0.05%)
Nov 19, 2003 0.7154 0.7473 0.7154 0.7401 103,541 +0.02(+2.48%)
Nov 18, 2003 0.7417 0.7529 0.7122 0.7222 203,989 -0.02(-2.11%)
Nov 17, 2003 0.7409 0.7533 0.7270 0.7377 144,854 -0.01(-0.80%)
Nov 14, 2003 0.7548 0.7548 0.7405 0.7437 426,976 -0.01(-0.96%)
Nov 13, 2003 0.7604 0.7624 0.7473 0.7509 85,131 -0.01(-1.31%)
Nov 12, 2003 0.7543 0.7612 0.7513 0.7608 202,390 +0.01(+0.79%)
Nov 11, 2003 0.7568 0.7620 0.7540 0.7548 82,922 +0.00(+0.00%)
Nov 10, 2003 0.7628 0.7628 0.7413 0.7548 260,729 -0.01(-1.40%)
Nov 07, 2003 0.7501 0.7787 0.7501 0.7656 192,139 +0.02(+2.07%)
Nov 06, 2003 0.7170 0.7501 0.7082 0.7501 165,994 +0.03(+4.61%)
Nov 05, 2003 0.7190 0.7290 0.6979 0.7170 159,530 +0.01(+1.69%)
Nov 04, 2003 0.6971 0.7170 0.6943 0.7051 293,502 +0.02(+3.08%)
Nov 03, 2003 0.6772 0.6891 0.6672 0.6840 244,186 +0.03(+5.34%)
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%)
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.