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

Healthcare Svcs Gp (NQ: HCSG )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2008 7.532 7.768 7.414 7.536 437,754 -0.08(-1.07%)
Jul 30, 2008 7.550 7.684 7.500 7.618 723,915 +0.12(+1.63%)
Jul 29, 2008 7.496 7.559 7.246 7.496 378,842 +0.23(+3.19%)
Jul 28, 2008 7.432 7.468 7.146 7.264 476,777 -0.20(-2.67%)
Jul 25, 2008 7.546 7.595 7.396 7.464 415,377 -0.02(-0.30%)
Jul 24, 2008 7.541 7.654 7.446 7.487 430,628 -0.02(-0.24%)
Jul 23, 2008 7.291 7.564 7.260 7.505 600,826 +0.19(+2.61%)
Jul 22, 2008 7.219 7.359 7.110 7.314 617,193 +0.06(+0.81%)
Jul 21, 2008 7.223 7.446 7.024 7.255 311,055 +0.05(+0.63%)
Jul 18, 2008 7.114 7.337 7.033 7.210 487,733 +0.07(+0.95%)
Jul 17, 2008 7.387 7.650 7.065 7.142 820,206 -0.32(-4.26%)
Jul 16, 2008 7.382 7.654 7.015 7.459 1,137,794 +0.25(+3.40%)
Jul 15, 2008 6.919 7.387 6.788 7.214 1,014,645 +0.16(+2.32%)
Jul 14, 2008 7.037 7.146 6.838 7.051 385,853 +0.03(+0.45%)
Jul 11, 2008 6.797 7.033 6.624 7.019 565,129 +0.15(+2.18%)
Jul 10, 2008 6.747 6.956 6.747 6.869 335,629 +0.10(+1.54%)
Jul 09, 2008 6.965 6.983 6.738 6.765 282,525 -0.19(-2.68%)
Jul 08, 2008 6.683 6.956 6.457 6.951 520,979 +0.29(+4.36%)
Jul 07, 2008 6.824 6.851 6.543 6.661 348,500 -0.14(-2.00%)
Jul 04, 2008 6.697 6.860 6.597 6.797 316,845 +0.00(+0.00%)
Jul 03, 2008 6.697 6.860 6.597 6.797 316,845 +0.10(+1.56%)
Jul 02, 2008 6.865 6.874 6.624 6.693 475,408 -0.20(-2.90%)
Jul 01, 2008 6.842 6.924 6.752 6.892 647,418 -0.01(-0.20%)
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%)
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.