Skip to main content

Healthcare Svcs Gp (NQ: HCSG )

11.59 -0.13 (-1.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 0.5621 0.5656 0.5513 0.5557 86,284 -0.00(-0.36%)
May 29, 2003 0.5605 0.5625 0.5493 0.5577 66,201 +0.00(+0.14%)
May 28, 2003 0.5497 0.5692 0.5437 0.5569 431,424 +0.01(+1.67%)
May 27, 2003 0.5370 0.5549 0.5306 0.5477 72,895 +0.01(+1.93%)
May 23, 2003 0.5278 0.5517 0.5262 0.5374 84,053 +0.01(+1.73%)
May 22, 2003 0.5250 0.5282 0.5178 0.5282 79,590 +0.00(+0.53%)
May 21, 2003 0.5198 0.5274 0.5147 0.5254 52,812 +0.01(+1.07%)
May 20, 2003 0.5190 0.5226 0.5115 0.5198 14,876 -0.01(-1.51%)
May 19, 2003 0.5318 0.5493 0.5278 0.5278 145,791 -0.01(-1.85%)
May 16, 2003 0.5158 0.5589 0.5119 0.5378 313,154 +0.01(+1.96%)
May 15, 2003 0.5290 0.5330 0.5194 0.5274 51,324 +0.01(+1.22%)
May 14, 2003 0.5186 0.5318 0.5186 0.5210 611,432 -0.00(-0.53%)
May 13, 2003 0.5330 0.5330 0.5147 0.5238 412,828 -0.00(-0.76%)
May 12, 2003 0.5417 0.5489 0.5278 0.5278 233,564 -0.01(-2.43%)
May 09, 2003 0.5178 0.5473 0.5127 0.5409 288,607 +0.02(+4.46%)
May 08, 2003 0.5222 0.5222 0.5127 0.5178 23,802 -0.00(-0.08%)
May 07, 2003 0.5178 0.5238 0.5127 0.5182 130,171 +0.00(+0.15%)
May 06, 2003 0.5150 0.5178 0.5123 0.5174 52,068 +0.00(+0.23%)
May 05, 2003 0.4975 0.5178 0.4975 0.5162 167,362 +0.01(+1.25%)
May 02, 2003 0.5150 0.5166 0.4704 0.5099 490,931 -0.01(-1.39%)
May 01, 2003 0.5194 0.5198 0.5150 0.5170 98,186 -0.01(-1.67%)
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%)
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.