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 30, 2009 6.974 7.015 6.838 6.951 508,377 +0.04(+0.52%)
Jan 29, 2009 7.006 7.028 6.860 6.915 416,089 -0.14(-1.99%)
Jan 28, 2009 7.341 7.341 7.015 7.056 744,055 -0.20(-2.81%)
Jan 27, 2009 7.087 7.350 7.056 7.260 434,196 +0.17(+2.43%)
Jan 26, 2009 6.947 7.205 6.938 7.087 236,316 +0.17(+2.49%)
Jan 23, 2009 6.779 7.015 6.761 6.915 394,865 -0.04(-0.59%)
Jan 22, 2009 6.992 7.101 6.779 6.956 392,848 -0.19(-2.60%)
Jan 21, 2009 6.865 7.183 6.715 7.142 532,746 +0.34(+4.93%)
Jan 20, 2009 6.951 7.056 6.693 6.806 643,526 -0.25(-3.54%)
Jan 16, 2009 6.974 7.078 6.584 7.056 1,087,885 +0.01(+0.13%)
Jan 15, 2009 6.987 7.051 6.738 7.046 915,269 +0.05(+0.78%)
Jan 14, 2009 7.019 7.201 6.960 6.992 396,654 -0.14(-1.91%)
Jan 13, 2009 7.119 7.260 7.033 7.128 407,870 -0.02(-0.25%)
Jan 12, 2009 6.978 7.251 6.919 7.146 421,753 +0.15(+2.07%)
Jan 09, 2009 7.083 7.260 6.978 7.001 497,831 -0.10(-1.47%)
Jan 08, 2009 6.820 7.160 6.792 7.105 413,259 +0.29(+4.19%)
Jan 07, 2009 6.969 7.046 6.715 6.820 374,251 -0.26(-3.65%)
Jan 06, 2009 7.142 7.260 6.860 7.078 357,741 +0.01(+0.13%)
Jan 05, 2009 7.228 7.242 6.942 7.069 402,662 -0.14(-1.95%)
Jan 02, 2009 7.255 7.319 7.124 7.210 291,788 -0.02(-0.25%)
Dec 31, 2008 7.164 7.373 7.101 7.228 523,106 +0.10(+1.40%)
Dec 30, 2008 6.933 7.169 6.874 7.128 411,526 +0.26(+3.83%)
Dec 29, 2008 7.024 7.024 6.797 6.865 198,538 -0.15(-2.13%)
Dec 26, 2008 6.997 7.033 6.860 7.015 138,556 +0.07(+0.98%)
Dec 24, 2008 6.788 7.060 6.752 6.947 148,749 +0.18(+2.68%)
Dec 23, 2008 6.978 7.119 6.679 6.765 404,804 -0.15(-2.17%)
Dec 22, 2008 6.978 7.028 6.629 6.915 579,186 -0.06(-0.85%)
Dec 19, 2008 6.928 7.164 6.874 6.974 1,058,341 +0.25(+3.71%)
Dec 18, 2008 6.647 6.901 6.570 6.724 309,325 +0.09(+1.30%)
Dec 17, 2008 6.534 6.829 6.525 6.638 402,484 +0.03(+0.41%)
Dec 16, 2008 6.302 6.661 6.212 6.611 705,373 +0.38(+6.04%)
Dec 15, 2008 6.506 6.575 6.144 6.234 520,159 -0.23(-3.51%)
Dec 12, 2008 6.130 6.486 6.130 6.461 1,047,418 +0.25(+3.94%)
Dec 11, 2008 6.352 6.447 6.130 6.216 535,446 -0.21(-3.25%)
Dec 10, 2008 6.502 6.647 6.366 6.425 335,263 -0.01(-0.21%)
Dec 09, 2008 6.647 6.910 6.375 6.438 506,583 -0.24(-3.54%)
Dec 08, 2008 6.733 6.838 6.520 6.674 935,482 +0.06(+0.89%)
Dec 05, 2008 6.198 6.683 6.080 6.615 624,074 +0.34(+5.42%)
Dec 04, 2008 6.307 6.629 6.148 6.275 554,303 -0.07(-1.14%)
Dec 03, 2008 6.044 6.502 5.953 6.348 947,806 -0.01(-0.14%)
Dec 02, 2008 6.452 6.733 6.216 6.357 805,100 +0.01(+0.14%)
Dec 01, 2008 7.065 7.192 6.271 6.348 583,503 -0.87(-12.01%)
Nov 28, 2008 6.801 7.214 6.801 7.214 107,594 +0.29(+4.19%)
Nov 26, 2008 6.466 6.938 6.466 6.924 547,184 +0.35(+5.31%)
Nov 25, 2008 6.738 6.761 6.307 6.575 722,696 -0.10(-1.43%)
Nov 24, 2008 6.366 6.888 6.366 6.670 774,203 +0.23(+3.52%)
Nov 21, 2008 6.107 6.733 5.976 6.443 1,546,193 +0.59(+9.99%)
Nov 20, 2008 6.053 6.248 5.821 5.858 1,124,372 -0.24(-3.87%)
Nov 19, 2008 6.511 6.711 6.080 6.094 396,557 -0.43(-6.61%)
Nov 18, 2008 6.402 6.674 6.275 6.525 641,379 +0.12(+1.91%)
Nov 17, 2008 6.284 6.588 6.275 6.402 313,303 +0.07(+1.07%)
Nov 14, 2008 6.561 6.629 6.234 6.334 456,943 -0.29(-4.32%)
Nov 13, 2008 6.166 6.624 5.989 6.620 653,428 +0.47(+7.60%)
Nov 12, 2008 6.384 6.752 6.144 6.153 510,757 -0.31(-4.78%)
Nov 11, 2008 6.516 6.697 6.384 6.461 398,391 -0.07(-1.11%)
Nov 10, 2008 6.865 6.983 6.475 6.534 426,782 -0.21(-3.10%)
Nov 07, 2008 6.543 6.847 6.543 6.742 551,729 +0.25(+3.84%)
Nov 06, 2008 6.466 6.829 6.171 6.493 956,941 -0.09(-1.38%)
Nov 05, 2008 7.060 7.060 6.575 6.584 754,081 -0.49(-6.99%)
Nov 04, 2008 7.523 7.677 6.915 7.078 540,191 -0.27(-3.70%)
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.