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

Healthcare Svcs Gp (NQ: HCSG )

10.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 0.5254 0.5310 0.5230 0.5258 825,656 -0.01(-1.49%)
Apr 29, 2003 0.5222 0.5342 0.5218 0.5338 324,312 +0.01(+1.90%)
Apr 28, 2003 0.5278 0.5278 0.5178 0.5238 146,535 -0.00(-0.53%)
Apr 25, 2003 0.5298 0.5298 0.5222 0.5266 371,173 -0.00(-0.60%)
Apr 24, 2003 0.5178 0.5306 0.5178 0.5298 250,672 +0.01(+1.14%)
Apr 23, 2003 0.5071 0.5238 0.5071 0.5238 312,410 +0.02(+3.22%)
Apr 22, 2003 0.4931 0.5079 0.4923 0.5075 239,514 +0.01(+1.28%)
Apr 21, 2003 0.4939 0.5066 0.4916 0.5011 208,273 +0.01(+2.02%)
Apr 17, 2003 0.5019 0.5019 0.4808 0.4911 169,594 +0.00(+0.24%)
Apr 16, 2003 0.4919 0.5067 0.4824 0.4900 113,062 -0.01(-1.05%)
Apr 15, 2003 0.4963 0.4967 0.4856 0.4951 116,782 -0.00(-0.40%)
Apr 14, 2003 0.4752 0.5079 0.4752 0.4971 162,899 +0.01(+2.80%)
Apr 11, 2003 0.4704 0.4967 0.4680 0.4836 129,427 +0.01(+2.62%)
Apr 10, 2003 0.4736 0.4959 0.4700 0.4712 145,791 -0.00(-0.50%)
Apr 09, 2003 0.4780 0.4780 0.4680 0.4736 133,146 -0.00(-0.75%)
Apr 08, 2003 0.4521 0.4820 0.4481 0.4772 569,033 +0.02(+5.37%)
Apr 07, 2003 0.4497 0.4529 0.4441 0.4529 304,972 +0.01(+1.16%)
Apr 04, 2003 0.4521 0.4533 0.4477 0.4477 266,292 -0.00(-0.88%)
Apr 03, 2003 0.4573 0.4573 0.4426 0.4517 753,504 -0.00(-0.96%)
Apr 02, 2003 0.4661 0.4748 0.4481 0.4561 1,013,103 -0.01(-2.97%)
Apr 01, 2003 0.4716 0.4724 0.4700 0.4700 737,884 -0.00(-0.46%)
Mar 31, 2003 0.4716 0.4784 0.4716 0.4722 61,738 -0.00(-0.46%)
Mar 28, 2003 0.4768 0.4776 0.4716 0.4744 1,004,177 +0.00(+0.17%)
Mar 27, 2003 0.4740 0.4760 0.4720 0.4736 30,497 -0.00(-0.09%)
Mar 26, 2003 0.4840 0.4876 0.4741 0.4741 422,118 -0.01(-1.64%)
Mar 25, 2003 0.5047 0.5047 0.4716 0.4820 564,935 -0.02(-3.82%)
Mar 24, 2003 0.5135 0.5135 0.4959 0.5011 107,112 -0.01(-1.02%)
Mar 21, 2003 0.5188 0.5067 0.5035 0.5063 238,027 -0.00(-0.24%)
Mar 20, 2003 0.5079 0.5079 0.5035 0.5075 29,009 -0.00(-0.31%)
Mar 19, 2003 0.4967 0.5091 0.4967 0.5091 33,554 +0.01(+1.03%)
Mar 18, 2003 0.4915 0.5039 0.4880 0.5039 21,660 -0.00(-0.78%)
Mar 17, 2003 0.5135 0.5135 0.4915 0.5079 105,743 -0.00(-0.70%)
Mar 14, 2003 0.4995 0.5135 0.4716 0.5115 116,015 +0.01(+1.90%)
Mar 13, 2003 0.4732 0.5023 0.4720 0.5019 59,506 +0.03(+6.06%)
Mar 12, 2003 0.4720 0.4764 0.4720 0.4732 25,290 +0.00(+0.68%)
Mar 11, 2003 0.4756 0.4756 0.4561 0.4700 52,068 -0.00(-0.42%)
Mar 10, 2003 0.4720 0.4780 0.4720 0.4720 26,778 -0.00(-0.01%)
Mar 07, 2003 0.4788 0.4788 0.4716 0.4721 54,299 -0.00(-0.59%)
Mar 06, 2003 0.4876 0.5035 0.4521 0.4749 62,482 -0.03(-5.09%)
Mar 05, 2003 0.4856 0.5015 0.4736 0.5003 78,102 +0.03(+5.28%)
Mar 04, 2003 0.4732 0.4852 0.4649 0.4752 133,146 +0.00(+0.42%)
Mar 03, 2003 0.5123 0.5178 0.4704 0.4732 208,273 -0.03(-6.60%)
Feb 28, 2003 0.5166 0.5178 0.5067 0.5067 51,324 +0.00(+0.08%)
Feb 27, 2003 0.5119 0.5162 0.5063 0.5063 181,495 +0.00(+0.08%)
Feb 26, 2003 0.5047 0.5083 0.5035 0.5059 87,772 +0.00(+0.16%)
Feb 25, 2003 0.5079 0.5103 0.5039 0.5051 254,391 -0.00(-0.55%)
Feb 24, 2003 0.5087 0.5103 0.5059 0.5079 253,647 -0.00(-0.23%)
Feb 21, 2003 0.5174 0.5178 0.5071 0.5091 30,497 -0.01(-1.62%)
Feb 20, 2003 0.5139 0.5174 0.5099 0.5174 43,886 +0.01(+1.64%)
Feb 19, 2003 0.5119 0.5150 0.5075 0.5091 17,108 -0.01(-1.61%)
Feb 18, 2003 0.5139 0.5178 0.5139 0.5174 100,417 +0.00(+0.23%)
Feb 14, 2003 0.5182 0.5198 0.5158 0.5162 34,216 -0.01(-1.29%)
Feb 13, 2003 0.5294 0.5294 0.5230 0.5230 93,723 -0.00(-0.15%)
Feb 12, 2003 0.5278 0.5386 0.5194 0.5238 217,199 +0.01(+1.00%)
Feb 11, 2003 0.5099 0.5238 0.5099 0.5186 185,958 +0.01(+1.48%)
Feb 10, 2003 0.5063 0.5115 0.5059 0.5111 47,605 +0.00(+0.79%)
Feb 07, 2003 0.5071 0.5091 0.5063 0.5071 72,895 -0.01(-1.32%)
Feb 06, 2003 0.5190 0.5190 0.5075 0.5139 560,851 -0.01(-1.60%)
Feb 05, 2003 0.5174 0.5302 0.5174 0.5222 637,466 +0.00(+0.84%)
Feb 04, 2003 0.5059 0.5234 0.5043 0.5179 171,825 +0.01(+2.13%)
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.