Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.57 -0.15 (-1.28%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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 29, 2006 5.834 5.878 5.834 5.840 391,600 -0.01(-0.14%)
Dec 28, 2006 5.878 5.905 5.810 5.848 1,317,768 -0.03(-0.48%)
Dec 27, 2006 5.691 5.888 5.691 5.876 1,224,497 +0.18(+3.15%)
Dec 26, 2006 5.538 5.717 5.501 5.697 477,171 +0.17(+2.99%)
Dec 22, 2006 5.483 5.546 5.459 5.531 350,772 +0.04(+0.81%)
Dec 21, 2006 5.495 5.542 5.463 5.487 322,212 -0.01(-0.15%)
Dec 20, 2006 5.427 5.529 5.427 5.495 478,490 +0.09(+1.64%)
Dec 19, 2006 5.408 5.431 5.380 5.406 332,249 -0.01(-0.11%)
Dec 18, 2006 5.437 5.473 5.412 5.412 845,756 -0.03(-0.63%)
Dec 15, 2006 5.447 5.497 5.435 5.447 794,538 +0.01(+0.15%)
Dec 14, 2006 5.417 5.505 5.406 5.439 423,132 +0.04(+0.71%)
Dec 13, 2006 5.324 5.400 5.308 5.400 641,420 +0.11(+2.17%)
Dec 12, 2006 5.340 5.376 5.187 5.285 789,674 -0.04(-0.76%)
Dec 11, 2006 5.249 5.366 5.245 5.326 567,955 +0.06(+1.19%)
Dec 08, 2006 5.233 5.273 5.175 5.263 356,938 +0.03(+0.54%)
Dec 07, 2006 5.209 5.259 5.185 5.235 591,742 +0.05(+0.89%)
Dec 06, 2006 5.138 5.227 5.132 5.189 282,541 +0.05(+1.02%)
Dec 05, 2006 5.158 5.233 5.134 5.136 402,616 +0.01(+0.16%)
Dec 04, 2006 5.080 5.145 5.050 5.128 519,857 +0.04(+0.87%)
Dec 01, 2006 5.033 5.110 4.969 5.084 744,902 +0.04(+0.80%)
Nov 30, 2006 5.072 5.120 5.037 5.043 567,628 -0.05(-0.99%)
Nov 29, 2006 5.084 5.126 5.074 5.094 422,547 +0.03(+0.56%)
Nov 28, 2006 4.993 5.074 4.973 5.066 514,737 +0.06(+1.13%)
Nov 27, 2006 5.062 5.082 4.981 5.009 660,998 -0.10(-2.05%)
Nov 24, 2006 5.039 5.124 5.039 5.114 283,989 +0.03(+0.52%)
Nov 22, 2006 5.132 5.132 4.977 5.088 1,114,215 -0.04(-0.71%)
Nov 21, 2006 5.177 5.243 5.068 5.124 856,725 -0.04(-0.82%)
Nov 20, 2006 5.225 5.243 5.082 5.166 882,138 -0.08(-1.46%)
Nov 17, 2006 5.259 5.294 5.193 5.243 402,576 +0.02(+0.42%)
Nov 16, 2006 5.223 5.294 5.193 5.221 559,010 -0.02(-0.42%)
Nov 15, 2006 5.235 5.246 5.185 5.243 357,847 +0.01(+0.27%)
Nov 14, 2006 5.170 5.257 5.150 5.229 494,865 -0.01(-0.15%)
Nov 13, 2006 5.243 5.251 5.144 5.237 624,589 -0.01(-0.12%)
Nov 10, 2006 5.229 5.243 5.108 5.243 1,067,323 +0.03(+0.66%)
Nov 09, 2006 5.443 5.443 5.096 5.209 1,520,811 -0.24(-4.33%)
Nov 08, 2006 5.441 5.465 5.378 5.445 574,210 -0.03(-0.59%)
Nov 07, 2006 5.447 5.568 5.441 5.477 426,081 -0.02(-0.44%)
Nov 06, 2006 5.431 5.519 5.394 5.501 458,486 +0.11(+1.98%)
Nov 03, 2006 5.374 5.412 5.360 5.394 511,434 +0.06(+1.06%)
Nov 02, 2006 5.445 5.501 5.338 5.338 750,347 -0.13(-2.40%)
Nov 01, 2006 5.402 5.566 5.402 5.469 969,689 -0.01(-0.22%)
Oct 31, 2006 5.661 5.661 5.374 5.481 604,473 -0.16(-2.79%)
Oct 30, 2006 5.542 5.640 5.503 5.638 336,196 +0.09(+1.64%)
Oct 27, 2006 5.675 5.707 5.515 5.548 433,635 -0.11(-2.03%)
Oct 26, 2006 5.529 5.675 5.529 5.663 583,093 +0.07(+1.34%)
Oct 25, 2006 5.598 5.598 5.459 5.588 426,224 +0.06(+1.17%)
Oct 24, 2006 5.671 5.671 5.441 5.523 1,177,080 -0.13(-2.32%)
Oct 23, 2006 5.604 5.673 5.566 5.654 528,423 +0.05(+0.90%)
Oct 20, 2006 5.622 5.667 5.596 5.604 549,442 +0.01(+0.18%)
Oct 19, 2006 5.421 5.598 5.394 5.594 551,627 +0.18(+3.24%)
Oct 18, 2006 5.400 5.535 5.374 5.419 775,757 +0.08(+1.47%)
Oct 17, 2006 5.320 5.475 5.291 5.340 442,740 -0.03(-0.64%)
Oct 16, 2006 5.243 5.415 5.243 5.374 422,488 +0.15(+2.82%)
Oct 13, 2006 5.344 5.344 5.175 5.227 792,151 -0.10(-1.82%)
Oct 12, 2006 5.233 5.354 5.233 5.324 478,923 +0.09(+1.73%)
Oct 11, 2006 5.247 5.342 5.203 5.233 561,158 -0.01(-0.27%)
Oct 10, 2006 5.283 5.304 5.199 5.247 281,146 -0.04(-0.69%)
Oct 09, 2006 5.243 5.308 5.126 5.283 701,135 +0.07(+1.31%)
Oct 06, 2006 5.328 5.328 5.175 5.215 690,543 -0.11(-2.08%)
Oct 05, 2006 5.142 5.350 5.112 5.326 677,990 +0.20(+3.94%)
Oct 04, 2006 5.009 5.138 4.955 5.124 453,527 +0.12(+2.38%)
Oct 03, 2006 4.971 5.050 4.941 5.005 516,267 +0.01(+0.20%)
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.