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 (%)
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%)
Nov 01, 2004 1.680 1.680 1.637 1.647 141,824 -0.01(-0.81%)
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%)
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.