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 (%)
Jun 30, 2008 7.010 7.069 6.879 6.906 668,486 -0.07(-0.98%)
Jun 27, 2008 7.074 7.205 6.971 6.974 1,652,230 -0.13(-1.79%)
Jun 26, 2008 7.124 7.251 7.069 7.101 482,553 -0.14(-1.94%)
Jun 25, 2008 7.142 7.341 7.114 7.242 493,721 +0.11(+1.53%)
Jun 24, 2008 7.183 7.464 7.114 7.133 452,866 -0.12(-1.63%)
Jun 23, 2008 7.183 7.350 7.101 7.251 388,250 +0.10(+1.33%)
Jun 20, 2008 7.328 7.373 7.114 7.155 1,175,620 -0.20(-2.71%)
Jun 19, 2008 7.287 7.595 7.287 7.355 350,669 +0.06(+0.87%)
Jun 18, 2008 7.341 7.382 7.228 7.291 257,311 -0.06(-0.80%)
Jun 17, 2008 7.428 7.600 7.328 7.350 354,750 -0.04(-0.55%)
Jun 16, 2008 7.418 7.464 7.269 7.391 399,235 -0.04(-0.55%)
Jun 13, 2008 7.346 7.482 7.278 7.432 364,589 +0.15(+2.06%)
Jun 12, 2008 7.183 7.468 7.142 7.282 640,072 -0.06(-0.86%)
Jun 11, 2008 7.428 7.568 7.210 7.346 831,819 -0.25(-3.23%)
Jun 10, 2008 7.600 7.763 7.468 7.591 747,652 -0.05(-0.59%)
Jun 09, 2008 7.750 7.795 7.536 7.636 500,187 -0.12(-1.58%)
Jun 06, 2008 7.931 7.949 7.759 7.759 442,086 -0.20(-2.45%)
Jun 05, 2008 7.822 8.017 7.659 7.954 593,842 +0.12(+1.56%)
Jun 04, 2008 7.741 7.927 7.709 7.831 393,655 +0.05(+0.58%)
Jun 03, 2008 7.909 8.031 7.632 7.786 456,278 -0.08(-0.98%)
Jun 02, 2008 7.967 8.049 7.818 7.863 669,581 -0.14(-1.76%)
May 30, 2008 8.085 8.085 7.895 8.004 661,164 -0.06(-0.79%)
May 29, 2008 7.927 8.399 7.713 8.067 545,562 +0.10(+1.25%)
May 28, 2008 7.800 8.040 7.763 7.967 576,191 +0.20(+2.57%)
May 27, 2008 7.527 7.795 7.527 7.768 291,303 +0.23(+3.07%)
May 26, 2008 7.645 7.645 7.396 7.536 409,587 +0.00(+0.00%)
May 23, 2008 7.645 7.645 7.396 7.536 409,587 -0.09(-1.13%)
May 22, 2008 7.432 7.668 7.214 7.623 557,457 +0.19(+2.56%)
May 21, 2008 7.260 7.546 7.260 7.432 677,548 +0.20(+2.82%)
May 20, 2008 7.205 7.273 7.105 7.228 435,215 -0.01(-0.19%)
May 19, 2008 7.242 7.396 7.201 7.242 442,289 -0.02(-0.25%)
May 16, 2008 7.527 7.650 7.178 7.260 446,371 -0.22(-2.97%)
May 15, 2008 7.364 7.491 7.219 7.482 312,505 +0.10(+1.41%)
May 14, 2008 7.523 7.645 7.369 7.378 551,597 -0.15(-1.93%)
May 13, 2008 7.346 7.546 7.332 7.523 543,006 +0.18(+2.41%)
May 12, 2008 7.246 7.400 7.092 7.346 477,237 +0.13(+1.82%)
May 09, 2008 7.101 7.298 7.101 7.214 590,428 +0.01(+0.13%)
May 08, 2008 7.573 7.827 7.092 7.205 1,088,919 -0.33(-4.34%)
May 07, 2008 7.228 7.904 7.228 7.532 1,857,885 +0.47(+6.62%)
May 06, 2008 7.074 7.119 6.951 7.065 339,259 -0.07(-0.95%)
May 05, 2008 7.164 7.183 7.033 7.133 395,673 -0.02(-0.32%)
May 02, 2008 7.187 7.246 7.078 7.155 552,679 +0.01(+0.13%)
May 01, 2008 6.892 7.241 6.892 7.146 714,863 +0.22(+3.21%)
Apr 30, 2008 6.847 6.987 6.833 6.924 716,263 +0.09(+1.26%)
Apr 29, 2008 6.892 6.960 6.779 6.838 430,683 -0.05(-0.66%)
Apr 28, 2008 6.833 6.938 6.810 6.883 601,483 +0.03(+0.40%)
Apr 25, 2008 6.820 6.897 6.538 6.856 759,366 +0.13(+1.96%)
Apr 24, 2008 6.565 6.742 6.497 6.724 892,169 +0.14(+2.14%)
Apr 23, 2008 6.774 6.774 6.538 6.584 751,171 -0.18(-2.68%)
Apr 22, 2008 6.956 7.051 6.579 6.765 1,179,481 -0.21(-2.99%)
Apr 21, 2008 6.997 7.192 6.892 6.974 2,328,875 +0.30(+4.49%)
Apr 18, 2008 6.697 6.706 6.379 6.674 2,152,259 +0.10(+1.45%)
Apr 17, 2008 6.924 7.237 6.561 6.579 3,654,706 -0.49(-6.87%)
Apr 16, 2008 7.514 8.167 6.597 7.065 10,559,743 -2.19(-23.68%)
Apr 15, 2008 8.988 9.406 8.988 9.256 1,959,095 +0.28(+3.08%)
Apr 14, 2008 9.029 9.070 8.884 8.979 690,889 -0.07(-0.75%)
Apr 11, 2008 9.301 9.338 8.993 9.047 553,785 -0.34(-3.67%)
Apr 10, 2008 9.333 9.515 9.292 9.392 444,771 +0.04(+0.39%)
Apr 09, 2008 9.388 9.456 9.320 9.356 889,880 -0.03(-0.34%)
Apr 08, 2008 9.135 9.447 9.135 9.388 269,797 -0.10(-1.00%)
Apr 07, 2008 9.410 9.637 9.283 9.483 548,044 +0.16(+1.70%)
Apr 04, 2008 9.247 9.347 9.161 9.324 561,570 +0.10(+1.13%)
Apr 03, 2008 9.147 9.242 9.038 9.220 346,477 -0.01(-0.10%)
Apr 02, 2008 9.111 9.351 9.056 9.229 966,284 +0.11(+1.24%)
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.