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

Healthcare Svcs Gp (NQ: HCSG )

11.59 -0.13 (-1.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 (%)
Nov 30, 2005 4.225 4.360 4.205 4.285 600,030 +0.08(+1.82%)
Nov 29, 2005 4.249 4.285 4.196 4.209 369,722 -0.02(-0.57%)
Nov 28, 2005 4.215 4.253 4.144 4.233 409,330 -0.01(-0.14%)
Nov 25, 2005 4.227 4.253 4.172 4.239 65,130 +0.01(+0.29%)
Nov 23, 2005 4.235 4.307 4.217 4.227 643,030 -0.03(-0.76%)
Nov 22, 2005 4.090 4.305 4.080 4.259 864,653 +0.14(+3.28%)
Nov 21, 2005 4.090 4.146 4.039 4.124 302,873 +0.04(+1.09%)
Nov 18, 2005 4.013 4.096 3.973 4.080 470,916 +0.09(+2.17%)
Nov 17, 2005 3.924 3.993 3.898 3.993 164,175 +0.09(+2.22%)
Nov 16, 2005 3.924 3.940 3.825 3.906 350,045 -0.04(-0.92%)
Nov 15, 2005 4.041 4.043 3.938 3.942 452,519 -0.10(-2.45%)
Nov 14, 2005 3.977 4.047 3.934 4.041 279,959 +0.06(+1.52%)
Nov 11, 2005 3.932 3.997 3.888 3.981 204,901 +0.03(+0.82%)
Nov 10, 2005 3.959 3.971 3.817 3.948 470,183 +0.02(+0.46%)
Nov 09, 2005 3.983 3.991 3.920 3.930 347,645 -0.02(-0.41%)
Nov 08, 2005 3.942 3.971 3.882 3.946 500,475 +0.01(+0.36%)
Nov 07, 2005 3.898 3.954 3.882 3.932 565,003 +0.10(+2.52%)
Nov 04, 2005 3.787 3.850 3.715 3.836 310,205 +0.03(+0.74%)
Nov 03, 2005 3.938 3.953 3.763 3.807 415,552 -0.11(-2.73%)
Nov 02, 2005 3.729 3.922 3.729 3.914 307,141 +0.16(+4.24%)
Nov 01, 2005 3.731 3.811 3.708 3.755 463,101 -0.00(-0.11%)
Oct 31, 2005 3.618 3.781 3.608 3.759 395,058 +0.15(+4.08%)
Oct 28, 2005 3.563 3.630 3.537 3.612 417,354 +0.07(+1.88%)
Oct 27, 2005 3.590 3.672 3.543 3.545 651,278 -0.08(-2.22%)
Oct 26, 2005 3.630 3.692 3.596 3.626 441,923 -0.03(-0.88%)
Oct 25, 2005 3.692 3.692 3.581 3.658 381,398 -0.02(-0.44%)
Oct 24, 2005 3.634 3.674 3.624 3.674 452,327 +0.05(+1.33%)
Oct 21, 2005 3.555 3.632 3.544 3.626 597,501 +0.04(+1.24%)
Oct 20, 2005 3.696 3.729 3.529 3.581 582,997 -0.12(-3.32%)
Oct 19, 2005 3.559 3.803 3.537 3.704 700,451 +0.18(+4.97%)
Oct 18, 2005 3.509 3.602 3.438 3.529 625,376 +0.02(+0.52%)
Oct 17, 2005 3.458 3.559 3.428 3.511 326,722 -0.05(-1.36%)
Oct 14, 2005 3.487 3.575 3.428 3.559 318,837 +0.12(+3.58%)
Oct 13, 2005 3.448 3.515 3.398 3.436 519,722 +0.01(+0.18%)
Oct 12, 2005 3.567 3.567 3.390 3.430 565,532 -0.15(-4.17%)
Oct 11, 2005 3.644 3.654 3.573 3.579 711,760 -0.05(-1.44%)
Oct 10, 2005 3.727 3.727 3.590 3.632 261,780 -0.06(-1.69%)
Oct 07, 2005 3.674 3.715 3.636 3.694 245,878 +0.01(+0.22%)
Oct 06, 2005 3.678 3.777 3.660 3.686 521,679 +0.01(+0.16%)
Oct 05, 2005 3.694 3.711 3.583 3.680 528,707 -0.03(-0.76%)
Oct 04, 2005 3.795 3.797 3.680 3.708 513,870 -0.08(-2.23%)
Oct 03, 2005 3.878 3.910 3.751 3.793 741,481 -0.09(-2.29%)
Sep 30, 2005 3.727 3.902 3.700 3.882 1,011,403 +0.15(+4.00%)
Sep 29, 2005 3.509 3.761 3.509 3.733 1,113,672 +0.20(+5.65%)
Sep 28, 2005 3.481 3.555 3.464 3.533 610,837 +0.06(+1.74%)
Sep 27, 2005 3.418 3.511 3.376 3.473 508,594 +0.05(+1.59%)
Sep 26, 2005 3.376 3.479 3.345 3.418 487,340 +0.06(+1.92%)
Sep 23, 2005 3.354 3.376 3.289 3.354 296,320 +0.06(+1.71%)
Sep 22, 2005 3.297 3.345 3.164 3.297 1,250,327 +0.12(+3.68%)
Sep 21, 2005 3.370 3.402 3.162 3.180 1,683,678 -0.23(-6.63%)
Sep 20, 2005 3.487 3.535 3.368 3.406 738,469 -0.09(-2.71%)
Sep 19, 2005 3.537 3.620 3.501 3.501 474,265 -0.06(-1.75%)
Sep 16, 2005 3.557 3.585 3.487 3.563 2,444,654 +0.02(+0.68%)
Sep 15, 2005 3.630 3.644 3.520 3.539 755,832 -0.10(-2.82%)
Sep 14, 2005 3.769 3.769 3.636 3.642 437,705 -0.12(-3.11%)
Sep 13, 2005 3.825 3.825 3.731 3.759 531,359 -0.07(-1.74%)
Sep 12, 2005 3.719 3.832 3.688 3.825 482,656 +0.12(+3.32%)
Sep 09, 2005 3.670 3.721 3.616 3.702 242,949 +0.00(+0.00%)
Sep 08, 2005 3.731 3.731 3.657 3.702 255,730 -0.04(-1.13%)
Sep 07, 2005 3.690 3.753 3.640 3.745 212,730 +0.05(+1.31%)
Sep 06, 2005 3.672 3.737 3.651 3.696 423,724 +0.02(+0.66%)
Sep 02, 2005 3.713 3.745 3.662 3.672 295,474 -0.06(-1.62%)
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.