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

Healthcare Svcs Gp (NQ: HCSG )

11.61 -0.12 (-0.98%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
May 28, 2010 9.360 9.438 9.216 9.309 362,269 -0.05(-0.54%)
May 27, 2010 9.212 9.387 9.110 9.360 360,333 +0.31(+3.48%)
May 26, 2010 9.151 9.267 9.026 9.045 928,496 -0.09(-1.01%)
May 25, 2010 9.133 9.235 9.022 9.138 421,926 -0.22(-2.33%)
May 24, 2010 9.438 9.494 9.327 9.355 259,861 -0.08(-0.88%)
May 21, 2010 9.267 9.494 9.188 9.438 693,299 +0.07(+0.79%)
May 20, 2010 9.549 9.957 9.346 9.364 517,142 -0.78(-7.71%)
May 19, 2010 9.938 10.18 9.860 10.15 384,721 +0.19(+1.95%)
May 18, 2010 10.18 10.19 9.938 9.952 185,757 -0.20(-2.01%)
May 17, 2010 10.09 10.16 9.827 10.16 330,555 +0.08(+0.83%)
May 14, 2010 9.975 10.07 9.943 10.07 388,856 +0.06(+0.60%)
May 13, 2010 10.02 10.12 9.952 10.01 353,664 -0.00(-0.05%)
May 12, 2010 9.874 10.04 9.836 10.02 485,245 +0.16(+1.60%)
May 11, 2010 9.869 9.948 9.790 9.860 325,886 +0.00(+0.00%)
May 10, 2010 9.751 9.938 9.735 9.860 517,041 +0.32(+3.40%)
May 07, 2010 9.577 9.758 9.462 9.536 561,790 -0.09(-0.91%)
May 06, 2010 9.767 9.883 9.142 9.624 587,003 -0.19(-1.89%)
May 05, 2010 9.846 9.985 9.790 9.809 258,806 -0.10(-1.03%)
May 04, 2010 9.901 9.952 9.702 9.911 374,723 -0.09(-0.88%)
May 03, 2010 10.02 10.06 9.897 9.998 449,768 +0.05(+0.51%)
Apr 30, 2010 10.11 10.16 9.948 9.948 501,324 -0.17(-1.65%)
Apr 29, 2010 10.09 10.14 9.860 10.11 584,317 +0.06(+0.55%)
Apr 28, 2010 10.04 10.15 9.874 10.06 638,917 +0.02(+0.23%)
Apr 27, 2010 10.11 10.21 10.00 10.04 377,855 -0.08(-0.82%)
Apr 26, 2010 10.18 10.27 10.11 10.12 233,368 -0.05(-0.50%)
Apr 23, 2010 10.11 10.17 10.03 10.17 458,275 +0.03(+0.32%)
Apr 22, 2010 10.02 10.17 9.998 10.14 456,377 +0.05(+0.50%)
Apr 21, 2010 10.11 10.14 9.961 10.09 436,964 +0.04(+0.37%)
Apr 20, 2010 9.953 10.08 9.930 10.05 754,402 +0.11(+1.06%)
Apr 19, 2010 10.01 10.03 9.884 9.944 636,006 -0.07(-0.69%)
Apr 16, 2010 10.25 10.33 9.999 10.01 916,617 -0.23(-2.28%)
Apr 15, 2010 10.12 10.35 9.852 10.25 956,980 +0.12(+1.18%)
Apr 14, 2010 10.43 10.55 10.07 10.13 1,970,689 -0.56(-5.23%)
Apr 13, 2010 10.58 10.70 10.54 10.69 279,345 +0.11(+1.08%)
Apr 12, 2010 10.54 10.68 10.48 10.57 261,835 +0.01(+0.13%)
Apr 09, 2010 10.51 10.60 10.48 10.56 190,965 +0.03(+0.30%)
Apr 08, 2010 10.54 10.70 10.53 10.53 244,672 +0.00(+0.04%)
Apr 07, 2010 10.38 10.60 9.939 10.52 372,918 +0.11(+1.10%)
Apr 06, 2010 10.39 10.49 10.39 10.41 228,318 -0.07(-0.66%)
Apr 05, 2010 10.35 10.51 10.34 10.48 209,320 +0.14(+1.38%)
Apr 01, 2010 10.28 10.33 10.33 10.33 378,614 +0.05(+0.49%)
Mar 31, 2010 10.25 10.35 10.25 10.28 376,772 -0.02(-0.22%)
Mar 30, 2010 10.29 10.37 10.21 10.31 215,116 +0.05(+0.45%)
Mar 29, 2010 10.26 10.32 10.18 10.26 183,063 +0.05(+0.45%)
Mar 26, 2010 10.32 10.42 10.20 10.21 402,911 -0.05(-0.49%)
Mar 25, 2010 10.21 10.41 10.10 10.26 367,629 +0.12(+1.17%)
Mar 24, 2010 10.19 10.22 10.08 10.15 213,756 -0.06(-0.58%)
Mar 23, 2010 10.01 10.23 9.990 10.21 219,306 +0.16(+1.64%)
Mar 22, 2010 10.02 10.12 10.00 10.04 615,452 -0.01(-0.09%)
Mar 19, 2010 10.24 10.24 10.03 10.05 403,829 -0.12(-1.22%)
Mar 18, 2010 10.21 10.23 10.13 10.17 450,926 -0.02(-0.23%)
Mar 17, 2010 10.15 10.26 10.15 10.20 255,679 +0.04(+0.36%)
Mar 16, 2010 10.13 10.24 10.07 10.16 354,208 +0.04(+0.36%)
Mar 15, 2010 10.08 10.15 10.05 10.12 382,352 +0.04(+0.41%)
Mar 12, 2010 10.17 10.17 10.04 10.08 259,207 -0.05(-0.54%)
Mar 11, 2010 10.05 10.16 10.02 10.14 269,206 +0.01(+0.09%)
Mar 10, 2010 10.18 10.32 10.09 10.13 326,658 -0.08(-0.76%)
Mar 09, 2010 10.22 10.30 10.17 10.21 228,019 -0.05(-0.49%)
Mar 08, 2010 10.34 10.36 10.25 10.26 284,152 -0.06(-0.53%)
Mar 05, 2010 10.39 10.44 10.28 10.31 385,161 -0.00(-0.04%)
Mar 04, 2010 10.34 10.34 10.23 10.32 154,760 +0.02(+0.22%)
Mar 03, 2010 10.36 10.44 10.29 10.29 319,284 -0.02(-0.22%)
Mar 02, 2010 10.24 10.32 10.21 10.32 164,019 +0.06(+0.63%)
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.