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 (%)
Oct 29, 2004 1.693 1.693 1.637 1.661 291,087 +0.00(+0.22%)
Oct 28, 2004 1.635 1.680 1.635 1.657 374,396 +0.02(+1.20%)
Oct 27, 2004 1.613 1.646 1.594 1.637 187,942 +0.01(+0.61%)
Oct 26, 2004 1.607 1.650 1.607 1.628 198,851 -0.01(-0.49%)
Oct 25, 2004 1.653 1.653 1.614 1.636 117,030 +0.00(+0.28%)
Oct 22, 2004 1.628 1.636 1.609 1.631 157,693 +0.01(+0.77%)
Oct 21, 2004 1.593 1.624 1.591 1.619 146,287 -0.01(-0.77%)
Oct 20, 2004 1.599 1.631 1.564 1.631 85,293 +0.03(+1.85%)
Oct 19, 2004 1.576 1.611 1.572 1.602 119,509 +0.02(+1.02%)
Oct 18, 2004 1.637 1.637 1.547 1.585 147,775 -0.03(-1.61%)
Oct 15, 2004 1.571 1.614 1.571 1.611 71,408 +0.04(+2.57%)
Oct 14, 2004 1.583 1.596 1.568 1.571 138,849 -0.01(-0.51%)
Oct 13, 2004 1.604 1.628 1.568 1.579 170,586 -0.04(-2.38%)
Oct 12, 2004 1.581 1.623 1.581 1.618 33,720 +0.00(+0.28%)
Oct 11, 2004 1.610 1.624 1.604 1.613 62,482 +0.03(+1.70%)
Oct 08, 2004 1.598 1.643 1.586 1.586 114,550 -0.03(-1.67%)
Oct 07, 2004 1.608 1.648 1.608 1.613 68,432 -0.02(-1.48%)
Oct 06, 2004 1.603 1.637 1.593 1.637 157,693 +0.05(+3.22%)
Oct 05, 2004 1.611 1.611 1.586 1.586 82,813 -0.02(-1.23%)
Oct 04, 2004 1.637 1.656 1.599 1.606 168,602 -0.03(-1.70%)
Oct 01, 2004 1.599 1.647 1.599 1.634 186,454 +0.02(+1.50%)
Sep 30, 2004 1.578 1.627 1.578 1.610 135,377 +0.01(+0.45%)
Sep 29, 2004 1.618 1.622 1.596 1.603 80,334 -0.01(-0.61%)
Sep 28, 2004 1.592 1.621 1.592 1.612 88,268 +0.02(+1.12%)
Sep 27, 2004 1.577 1.613 1.565 1.594 188,934 -0.00(-0.11%)
Sep 24, 2004 1.573 1.622 1.573 1.596 135,377 +0.03(+1.71%)
Sep 23, 2004 1.621 1.621 1.569 1.569 92,731 -0.03(-1.96%)
Sep 22, 2004 1.621 1.621 1.573 1.601 229,597 +0.00(+0.28%)
Sep 21, 2004 1.571 1.621 1.571 1.596 87,276 +0.00(+0.22%)
Sep 20, 2004 1.581 1.621 1.559 1.593 154,221 +0.01(+0.91%)
Sep 17, 2004 1.667 1.667 1.568 1.578 292,079 -0.01(-0.68%)
Sep 16, 2004 1.626 1.626 1.563 1.589 108,599 +0.03(+2.13%)
Sep 15, 2004 1.525 1.611 1.525 1.556 308,939 +0.03(+2.06%)
Sep 14, 2004 1.525 1.563 1.524 1.525 169,594 -0.02(-1.51%)
Sep 13, 2004 1.560 1.560 1.515 1.548 291,583 +0.01(+0.64%)
Sep 10, 2004 1.570 1.590 1.542 1.538 229,597 -0.04(-2.78%)
Sep 09, 2004 1.574 1.595 1.489 1.582 456,218 -0.05(-2.86%)
Sep 08, 2004 1.673 1.676 1.623 1.628 176,536 -0.04(-2.42%)
Sep 07, 2004 1.649 1.672 1.615 1.669 320,344 +0.00(+0.11%)
Sep 03, 2004 1.667 1.667 1.632 1.667 242,986 +0.00(+0.00%)
Sep 02, 2004 1.631 1.667 1.631 1.667 172,073 +0.01(+0.54%)
Sep 01, 2004 1.580 1.693 1.580 1.658 667,467 +0.06(+3.93%)
Aug 31, 2004 1.555 1.622 1.555 1.595 269,764 +0.02(+1.02%)
Aug 30, 2004 1.639 1.639 1.561 1.579 255,879 -0.03(-2.17%)
Aug 27, 2004 1.577 1.637 1.577 1.614 257,862 +0.00(+0.28%)
Aug 26, 2004 1.630 1.639 1.591 1.610 423,985 -0.01(-0.61%)
Aug 25, 2004 1.702 1.703 1.605 1.620 1,584,368 -0.00(-0.17%)
Aug 24, 2004 1.613 1.712 1.573 1.622 1,599,740 +0.05(+3.37%)
Aug 23, 2004 1.522 1.661 1.513 1.569 1,328,985 +0.05(+3.24%)
Aug 20, 2004 1.513 1.524 1.500 1.520 135,020 +0.01(+0.41%)
Aug 19, 2004 1.542 1.542 1.495 1.514 153,725 -0.01(-0.65%)
Aug 18, 2004 1.527 1.527 1.479 1.524 269,560 +0.03(+2.04%)
Aug 17, 2004 1.524 1.553 1.480 1.493 236,043 -0.03(-2.00%)
Aug 16, 2004 1.524 1.541 1.481 1.524 181,495 +0.00(+0.18%)
Aug 13, 2004 1.530 1.540 1.453 1.521 270,260 +0.02(+1.19%)
Aug 12, 2004 1.523 1.523 1.482 1.503 145,791 -0.02(-1.35%)
Aug 11, 2004 1.487 1.556 1.487 1.524 221,662 -0.00(-0.29%)
Aug 10, 2004 1.529 1.555 1.520 1.528 533,081 +0.00(+0.00%)
Aug 09, 2004 1.511 1.528 1.499 1.528 421,010 +0.07(+4.60%)
Aug 06, 2004 1.524 1.524 1.425 1.461 192,901 -0.01(-0.61%)
Aug 05, 2004 1.537 1.537 1.429 1.470 402,662 -0.03(-2.32%)
Aug 04, 2004 1.482 1.523 1.438 1.505 112,071 +0.02(+1.14%)
Aug 03, 2004 1.545 1.545 1.452 1.488 178,961 -0.04(-2.52%)
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.