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 31, 2005 1.805 1.813 1.744 1.748 237,913 -0.02(-1.27%)
Jan 28, 2005 1.772 1.788 1.753 1.770 239,187 -0.02(-1.30%)
Jan 27, 2005 1.761 1.810 1.761 1.793 444,624 +0.03(+1.83%)
Jan 26, 2005 1.748 1.763 1.739 1.761 358,240 +0.01(+0.77%)
Jan 25, 2005 1.748 1.765 1.726 1.748 152,342 -0.00(-0.05%)
Jan 24, 2005 1.776 1.776 1.735 1.749 228,783 +0.01(+0.31%)
Jan 21, 2005 1.751 1.757 1.710 1.743 444,411 +0.02(+1.04%)
Jan 20, 2005 1.718 1.747 1.705 1.725 322,268 +0.04(+2.34%)
Jan 19, 2005 1.703 1.793 1.648 1.686 636,861 -0.04(-2.39%)
Jan 18, 2005 1.698 1.744 1.698 1.727 155,352 +0.01(+0.36%)
Jan 14, 2005 1.688 1.723 1.679 1.721 174,017 +0.03(+1.96%)
Jan 13, 2005 1.734 1.736 1.658 1.688 196,754 -0.05(-3.04%)
Jan 12, 2005 1.761 1.761 1.627 1.741 536,190 -0.01(-0.41%)
Jan 11, 2005 1.735 1.748 1.713 1.748 170,586 +0.00(+0.00%)
Jan 10, 2005 1.741 1.792 1.718 1.748 274,202 -0.03(-1.52%)
Jan 07, 2005 1.772 1.784 1.715 1.775 199,739 +0.01(+0.30%)
Jan 06, 2005 1.751 1.784 1.739 1.769 230,102 +0.05(+2.65%)
Jan 05, 2005 1.718 1.774 1.718 1.724 213,753 -0.01(-0.67%)
Jan 04, 2005 1.804 1.804 1.731 1.735 304,818 -0.06(-3.10%)
Jan 03, 2005 1.882 1.905 1.704 1.791 862,238 -0.08(-4.13%)
Dec 31, 2004 1.850 1.890 1.825 1.868 177,032 -0.01(-0.29%)
Dec 30, 2004 1.881 1.902 1.795 1.873 363,487 +0.01(+0.34%)
Dec 29, 2004 1.861 1.871 1.860 1.867 157,197 +0.01(+0.48%)
Dec 28, 2004 1.849 1.869 1.810 1.858 145,295 +0.02(+1.22%)
Dec 27, 2004 1.784 1.844 1.784 1.836 352,081 +0.03(+1.79%)
Dec 23, 2004 1.832 1.832 1.795 1.803 228,605 -0.00(-0.20%)
Dec 22, 2004 1.855 1.855 1.794 1.807 174,057 -0.00(-0.10%)
Dec 21, 2004 1.786 1.880 1.786 1.809 360,016 -0.00(-0.10%)
Dec 20, 2004 1.824 1.845 1.788 1.810 146,287 -0.04(-2.04%)
Dec 17, 2004 1.811 1.858 1.810 1.848 663,500 +0.02(+1.33%)
Dec 16, 2004 1.858 1.858 1.794 1.824 562,835 -0.01(-0.39%)
Dec 15, 2004 1.846 1.846 1.810 1.831 204,802 +0.00(+0.15%)
Dec 14, 2004 1.853 1.853 1.825 1.828 130,419 -0.03(-1.59%)
Dec 13, 2004 1.809 1.876 1.809 1.858 172,073 +0.01(+0.49%)
Dec 10, 2004 1.889 1.889 1.766 1.849 302,492 -0.03(-1.57%)
Dec 09, 2004 1.856 1.879 1.803 1.878 102,153 +0.00(+0.19%)
Dec 08, 2004 1.773 1.876 1.759 1.875 311,914 +0.10(+5.76%)
Dec 07, 2004 1.817 1.817 1.773 1.773 176,040 -0.05(-2.80%)
Dec 06, 2004 1.872 1.882 1.824 1.824 132,898 -0.04(-1.98%)
Dec 03, 2004 1.853 1.886 1.853 1.861 123,972 -0.03(-1.61%)
Dec 02, 2004 1.925 1.927 1.832 1.891 241,498 +0.01(+0.48%)
Dec 01, 2004 1.924 1.931 1.861 1.882 324,807 +0.02(+1.25%)
Nov 30, 2004 1.933 2.009 1.820 1.859 412,580 -0.06(-3.13%)
Nov 29, 2004 1.816 1.927 1.816 1.919 385,306 +0.08(+4.44%)
Nov 26, 2004 1.855 1.896 1.837 1.837 66,945 -0.01(-0.53%)
Nov 24, 2004 1.824 1.896 1.817 1.847 406,629 +0.03(+1.63%)
Nov 23, 2004 1.801 1.818 1.793 1.818 330,262 +0.02(+1.35%)
Nov 22, 2004 1.734 1.802 1.703 1.793 186,950 +0.05(+2.77%)
Nov 19, 2004 1.758 1.793 1.723 1.745 150,254 -0.03(-1.87%)
Nov 18, 2004 1.758 1.793 1.756 1.778 145,295 +0.00(+0.20%)
Nov 17, 2004 1.744 1.802 1.743 1.775 174,057 +0.02(+1.28%)
Nov 16, 2004 1.819 1.819 1.748 1.752 152,734 -0.06(-3.22%)
Nov 15, 2004 1.719 1.810 1.719 1.810 291,087 +0.08(+4.77%)
Nov 12, 2004 1.727 1.728 1.688 1.728 138,353 +0.02(+0.94%)
Nov 11, 2004 1.736 1.736 1.688 1.712 178,520 +0.01(+0.53%)
Nov 10, 2004 1.731 1.741 1.703 1.703 145,791 -0.03(-1.66%)
Nov 09, 2004 1.713 1.747 1.710 1.732 274,227 +0.02(+1.10%)
Nov 08, 2004 1.671 1.748 1.662 1.713 380,843 +0.05(+2.96%)
Nov 05, 2004 1.677 1.690 1.652 1.663 130,419 -0.01(-0.70%)
Nov 04, 2004 1.674 1.675 1.660 1.675 121,493 +0.02(+1.25%)
Nov 03, 2004 1.670 1.680 1.654 1.654 136,369 -0.01(-0.32%)
Nov 02, 2004 1.671 1.680 1.632 1.660 109,591 +0.01(+0.76%)
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.