Skip to main content

Healthcare Svcs Gp (NQ: HCSG )

11.52 +0.07 (+0.57%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.14 11.59 11.13 11.42 1,062,679 +0.30(+2.69%)
Aug 30, 2011 10.88 11.16 10.82 11.12 568,962 +0.14(+1.26%)
Aug 29, 2011 10.53 11.00 10.53 10.99 514,020 +0.56(+5.38%)
Aug 26, 2011 9.915 10.45 9.783 10.42 550,822 +0.45(+4.53%)
Aug 25, 2011 10.34 10.43 9.889 9.973 417,421 -0.31(-3.05%)
Aug 24, 2011 10.15 10.34 10.01 10.29 349,158 +0.11(+1.07%)
Aug 23, 2011 9.718 10.18 9.558 10.18 526,233 +0.51(+5.27%)
Aug 22, 2011 9.915 9.915 9.609 9.667 286,535 +0.05(+0.53%)
Aug 19, 2011 9.536 9.929 9.470 9.616 364,641 -0.09(-0.98%)
Aug 18, 2011 9.929 9.995 9.630 9.711 662,709 -0.46(-4.51%)
Aug 17, 2011 10.32 10.41 10.03 10.17 366,265 -0.07(-0.64%)
Aug 16, 2011 10.29 10.36 10.10 10.24 457,799 -0.18(-1.75%)
Aug 15, 2011 10.28 10.43 10.22 10.42 310,089 +0.20(+2.00%)
Aug 12, 2011 10.32 10.32 9.980 10.21 513,834 -0.07(-0.64%)
Aug 11, 2011 9.572 10.47 9.485 10.28 1,158,789 +0.91(+9.72%)
Aug 10, 2011 9.514 9.725 9.361 9.368 914,913 -0.36(-3.74%)
Aug 09, 2011 9.550 9.754 8.858 9.732 1,245,109 +0.60(+6.62%)
Aug 08, 2011 9.929 10.20 9.128 9.128 1,016,985 -1.09(-10.63%)
Aug 05, 2011 10.40 10.69 10.03 10.21 886,301 -0.10(-0.99%)
Aug 04, 2011 10.56 10.62 10.32 10.32 778,881 -0.29(-2.75%)
Aug 03, 2011 10.40 10.67 10.21 10.61 1,408,576 +0.21(+2.03%)
Aug 02, 2011 10.90 11.07 10.37 10.40 941,607 -0.58(-5.31%)
Aug 01, 2011 11.52 11.65 10.90 10.98 1,041,638 -0.45(-3.95%)
Jul 29, 2011 11.12 11.44 11.08 11.43 278,147 +0.18(+1.62%)
Jul 28, 2011 11.28 11.43 11.17 11.25 301,437 -0.05(-0.45%)
Jul 27, 2011 11.57 11.57 11.25 11.30 582,727 -0.29(-2.52%)
Jul 26, 2011 11.74 11.84 11.54 11.59 296,831 -0.16(-1.35%)
Jul 25, 2011 11.81 11.94 11.74 11.75 262,717 -0.21(-1.75%)
Jul 22, 2011 12.03 12.13 11.96 11.96 215,697 -0.19(-1.60%)
Jul 21, 2011 12.07 12.24 11.95 12.15 284,503 +0.16(+1.32%)
Jul 20, 2011 11.94 12.05 11.80 11.99 341,681 +0.07(+0.60%)
Jul 19, 2011 11.89 12.02 11.81 11.92 467,991 +0.12(+1.04%)
Jul 18, 2011 12.06 12.10 11.77 11.80 353,079 -0.25(-2.04%)
Jul 15, 2011 11.98 12.12 11.97 12.05 535,054 +0.08(+0.66%)
Jul 14, 2011 12.10 12.19 11.89 11.97 526,483 -0.21(-1.72%)
Jul 13, 2011 12.12 12.64 12.07 12.18 683,145 -0.50(-3.93%)
Jul 12, 2011 12.44 12.69 12.43 12.67 400,320 +0.22(+1.74%)
Jul 11, 2011 12.30 12.48 12.25 12.46 352,512 +0.05(+0.41%)
Jul 08, 2011 12.41 12.54 12.35 12.41 275,698 -0.19(-1.55%)
Jul 07, 2011 12.46 12.72 12.42 12.60 321,739 +0.21(+1.69%)
Jul 06, 2011 12.20 12.43 12.15 12.39 303,686 +0.15(+1.24%)
Jul 05, 2011 12.13 12.27 12.10 12.24 289,641 +0.11(+0.89%)
Jul 01, 2011 11.72 12.22 11.69 12.13 530,820 +0.41(+3.51%)
Jun 30, 2011 11.76 11.79 11.69 11.72 408,002 -0.06(-0.49%)
Jun 29, 2011 11.82 11.89 11.66 11.78 241,545 -0.05(-0.43%)
Jun 28, 2011 11.67 11.90 11.65 11.83 281,676 +0.17(+1.42%)
Jun 27, 2011 11.45 11.68 11.25 11.66 407,697 +0.19(+1.63%)
Jun 24, 2011 11.42 11.59 11.36 11.48 425,898 +0.06(+0.51%)
Jun 23, 2011 11.33 11.46 11.13 11.42 329,430 +0.01(+0.06%)
Jun 22, 2011 11.57 11.61 11.40 11.41 350,361 -0.22(-1.92%)
Jun 21, 2011 11.66 11.74 11.53 11.63 398,836 +0.04(+0.37%)
Jun 20, 2011 11.61 11.68 11.39 11.59 221,655 +0.10(+0.88%)
Jun 17, 2011 11.64 11.73 11.42 11.49 495,654 -0.09(-0.81%)
Jun 16, 2011 11.30 11.61 11.30 11.58 430,620 +0.29(+2.56%)
Jun 15, 2011 11.41 11.51 11.26 11.30 277,173 -0.23(-2.00%)
Jun 14, 2011 11.43 11.59 11.39 11.53 300,246 +0.17(+1.52%)
Jun 13, 2011 11.24 11.44 11.18 11.35 302,006 +0.12(+1.09%)
Jun 10, 2011 11.24 11.37 11.18 11.23 438,832 -0.08(-0.70%)
Jun 09, 2011 11.35 11.50 11.30 11.31 382,397 -0.04(-0.38%)
Jun 08, 2011 11.59 11.63 11.35 11.35 678,442 -0.30(-2.60%)
Jun 07, 2011 11.55 11.81 11.55 11.66 302,836 +0.10(+0.87%)
Jun 06, 2011 11.71 11.71 11.53 11.55 399,692 -0.11(-0.93%)
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.