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 +0.18 (+1.56%)
Official Closing 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 30, 2010 10.30 10.66 10.29 10.45 295,509 -0.01(-0.09%)
Jul 29, 2010 10.74 10.74 10.33 10.46 536,168 -0.16(-1.50%)
Jul 28, 2010 10.90 10.99 10.60 10.62 441,198 -0.33(-3.03%)
Jul 27, 2010 10.82 11.07 10.73 10.95 480,583 +0.15(+1.39%)
Jul 26, 2010 10.53 10.80 10.42 10.80 363,753 +0.32(+3.03%)
Jul 23, 2010 10.28 10.49 10.27 10.48 468,918 +0.10(+0.99%)
Jul 22, 2010 10.36 10.49 10.13 10.38 425,728 +0.18(+1.74%)
Jul 21, 2010 10.40 10.42 10.20 10.20 340,828 -0.19(-1.80%)
Jul 20, 2010 10.05 10.40 9.952 10.39 572,846 +0.26(+2.56%)
Jul 19, 2010 10.07 10.29 10.02 10.13 962,692 +0.06(+0.64%)
Jul 16, 2010 10.06 10.13 9.934 10.06 727,443 -0.10(-0.96%)
Jul 15, 2010 10.24 10.30 9.980 10.16 776,720 -0.10(-0.95%)
Jul 14, 2010 9.346 10.27 9.318 10.26 1,213,358 +0.90(+9.65%)
Jul 13, 2010 9.170 9.374 9.119 9.355 467,098 +0.33(+3.64%)
Jul 12, 2010 9.022 9.258 8.985 9.026 412,207 -0.02(-0.26%)
Jul 09, 2010 8.976 9.059 8.920 9.050 173,910 +0.08(+0.88%)
Jul 08, 2010 8.920 8.971 8.837 8.971 186,794 +0.14(+1.63%)
Jul 07, 2010 8.656 8.851 8.596 8.827 322,808 +0.21(+2.47%)
Jul 06, 2010 8.929 8.976 8.591 8.614 353,416 -0.22(-2.46%)
Jul 02, 2010 8.781 8.897 8.587 8.832 418,977 +0.13(+1.54%)
Jul 01, 2010 8.758 8.877 8.522 8.698 349,743 -0.07(-0.84%)
Jun 30, 2010 8.749 8.874 8.665 8.772 482,143 +0.05(+0.58%)
Jun 29, 2010 8.874 8.943 8.656 8.721 447,208 -0.31(-3.38%)
Jun 25, 2010 8.897 9.124 8.813 9.026 765,316 +0.18(+2.04%)
Jun 24, 2010 8.888 9.022 8.823 8.846 382,744 -0.12(-1.39%)
Jun 23, 2010 9.013 9.091 8.934 8.971 314,715 -0.08(-0.87%)
Jun 22, 2010 9.221 9.369 9.045 9.050 227,466 -0.15(-1.66%)
Jun 21, 2010 9.438 9.438 9.147 9.202 169,414 -0.10(-1.05%)
Jun 18, 2010 9.341 9.434 9.267 9.300 554,239 -0.02(-0.25%)
Jun 17, 2010 9.397 9.397 9.246 9.323 185,563 -0.03(-0.30%)
Jun 16, 2010 9.198 9.452 9.198 9.350 219,920 +0.06(+0.65%)
Jun 15, 2010 9.096 9.309 9.059 9.290 383,645 +0.20(+2.24%)
Jun 14, 2010 9.253 9.327 9.073 9.087 285,391 -0.12(-1.26%)
Jun 11, 2010 8.901 9.207 8.800 9.202 589,245 +0.19(+2.08%)
Jun 10, 2010 8.957 9.036 8.853 9.015 332,458 +0.16(+1.80%)
Jun 09, 2010 8.985 9.026 8.818 8.855 353,230 -0.08(-0.88%)
Jun 08, 2010 8.966 9.036 8.823 8.934 205,204 -0.02(-0.26%)
Jun 07, 2010 9.151 9.193 8.948 8.957 246,734 -0.17(-1.88%)
Jun 04, 2010 9.392 9.438 9.105 9.128 342,519 -0.43(-4.50%)
Jun 03, 2010 9.549 9.647 9.489 9.559 268,623 +0.05(+0.49%)
Jun 02, 2010 9.258 9.568 9.151 9.512 431,535 +0.27(+2.96%)
Jun 01, 2010 9.216 9.480 9.216 9.239 615,296 -0.07(-0.75%)
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%)
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.