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 (%)
Jan 29, 2010 9.469 9.578 9.301 9.301 475,097 -0.11(-1.20%)
Jan 28, 2010 9.601 9.651 9.346 9.415 404,478 -0.20(-2.08%)
Jan 27, 2010 9.442 9.624 9.370 9.615 417,226 +0.09(+0.90%)
Jan 26, 2010 9.619 9.742 9.519 9.528 383,179 -0.10(-0.99%)
Jan 25, 2010 9.701 9.701 9.528 9.624 290,172 -0.04(-0.42%)
Jan 22, 2010 9.723 9.946 9.624 9.664 277,451 -0.09(-0.93%)
Jan 21, 2010 9.796 9.937 9.728 9.755 428,281 -0.05(-0.56%)
Jan 20, 2010 9.932 10.01 9.642 9.810 342,871 -0.22(-2.17%)
Jan 19, 2010 9.964 10.13 9.964 10.03 499,319 +0.05(+0.50%)
Jan 15, 2010 10.05 9.978 9.978 9.978 613,581 -0.02(-0.23%)
Jan 14, 2010 9.900 10.11 9.855 10.00 289,899 +0.10(+1.05%)
Jan 13, 2010 9.882 9.964 9.846 9.896 285,764 +0.06(+0.65%)
Jan 12, 2010 9.823 9.991 9.787 9.832 362,034 -0.02(-0.18%)
Jan 11, 2010 10.07 10.09 9.832 9.850 334,915 -0.20(-2.03%)
Jan 08, 2010 9.914 10.12 9.869 10.05 357,622 +0.09(+0.91%)
Jan 07, 2010 9.873 10.05 9.710 9.964 175,615 +0.05(+0.55%)
Jan 06, 2010 9.678 10.19 9.678 9.909 654,625 +0.20(+2.01%)
Jan 05, 2010 9.628 9.982 9.546 9.714 516,893 +0.05(+0.52%)
Jan 04, 2010 9.751 9.864 9.578 9.664 598,272 -0.07(-0.75%)
Dec 31, 2009 9.900 9.737 9.737 9.737 469,442 -0.14(-1.38%)
Dec 30, 2009 9.887 9.964 9.778 9.873 197,357 -0.03(-0.32%)
Dec 29, 2009 9.932 9.982 9.873 9.905 157,593 +0.02(+0.23%)
Dec 28, 2009 9.937 9.968 9.841 9.882 202,852 -0.01(-0.09%)
Dec 24, 2009 9.819 9.914 9.805 9.891 112,954 +0.07(+0.74%)
Dec 23, 2009 9.737 9.846 9.601 9.819 196,934 +0.13(+1.31%)
Dec 22, 2009 9.719 9.823 9.628 9.692 176,459 +0.01(+0.14%)
Dec 21, 2009 9.533 9.819 9.501 9.678 261,318 +0.20(+2.16%)
Dec 18, 2009 9.442 9.551 9.324 9.474 948,015 +0.11(+1.21%)
Dec 17, 2009 9.524 9.551 9.329 9.360 198,649 -0.21(-2.18%)
Dec 16, 2009 9.569 9.642 9.465 9.569 323,448 +0.09(+0.96%)
Dec 15, 2009 9.415 9.546 9.292 9.478 410,107 +0.01(+0.14%)
Dec 14, 2009 9.324 9.465 9.211 9.465 265,023 +0.23(+2.46%)
Dec 11, 2009 9.143 9.265 9.120 9.238 139,915 +0.11(+1.19%)
Dec 10, 2009 9.134 9.179 9.043 9.129 207,500 +0.05(+0.60%)
Dec 09, 2009 9.152 9.170 8.938 9.075 499,826 -0.10(-1.09%)
Dec 08, 2009 9.183 9.347 9.134 9.174 404,837 -0.10(-1.03%)
Dec 07, 2009 9.075 9.279 9.075 9.270 225,808 +0.17(+1.90%)
Dec 04, 2009 9.025 9.202 8.979 9.097 410,570 +0.25(+2.77%)
Dec 03, 2009 9.007 9.056 8.830 8.852 228,874 -0.10(-1.12%)
Dec 02, 2009 8.934 9.156 8.920 8.952 243,473 +0.02(+0.25%)
Dec 01, 2009 8.925 9.020 8.898 8.929 227,479 -0.00(-0.05%)
Nov 30, 2009 8.789 8.970 8.557 8.934 620,155 +0.14(+1.60%)
Nov 27, 2009 8.807 9.020 8.793 8.793 147,662 -0.27(-3.00%)
Nov 25, 2009 9.174 9.229 9.066 9.066 138,560 -0.10(-1.09%)
Nov 24, 2009 9.179 9.206 9.029 9.165 146,488 +0.02(+0.20%)
Nov 23, 2009 9.097 9.311 9.020 9.147 230,549 +0.19(+2.08%)
Nov 20, 2009 8.943 9.020 8.943 8.961 187,148 -0.01(-0.10%)
Nov 19, 2009 9.193 9.193 8.911 8.970 225,017 -0.31(-3.33%)
Nov 18, 2009 9.320 9.320 9.188 9.279 88,208 -0.03(-0.29%)
Nov 17, 2009 9.233 9.370 9.202 9.306 86,291 +0.00(+0.05%)
Nov 16, 2009 9.106 9.370 8.870 9.301 218,760 +0.29(+3.17%)
Nov 13, 2009 8.948 9.138 8.852 9.016 172,188 +0.11(+1.27%)
Nov 12, 2009 9.111 9.283 8.884 8.902 346,320 -0.25(-2.78%)
Nov 11, 2009 9.165 9.204 9.020 9.156 235,719 +0.08(+0.85%)
Nov 10, 2009 9.011 9.125 9.011 9.079 257,717 +0.00(+0.00%)
Nov 09, 2009 9.038 9.088 8.952 9.079 235,979 +0.14(+1.52%)
Nov 06, 2009 8.925 9.061 8.866 8.943 214,303 -0.05(-0.50%)
Nov 05, 2009 8.798 9.002 8.725 8.988 332,010 +0.25(+2.80%)
Nov 04, 2009 8.884 8.907 8.725 8.743 316,150 -0.07(-0.82%)
Nov 03, 2009 8.748 8.816 8.680 8.816 242,681 -0.02(-0.21%)
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.