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

Healthcare Svcs Gp (NQ: HCSG )

11.59 -0.13 (-1.11%)
Streaming Delayed Price Updated: 2:17 PM 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 (%)
Jan 31, 2007 5.786 5.878 5.729 5.832 897,583 +0.02(+0.31%)
Jan 30, 2007 5.663 5.822 5.604 5.814 803,510 +0.15(+2.67%)
Jan 29, 2007 5.715 5.731 5.646 5.663 259,872 -0.06(-0.99%)
Jan 26, 2007 5.634 5.737 5.556 5.719 341,638 +0.13(+2.38%)
Jan 25, 2007 5.695 5.695 5.560 5.586 280,088 -0.09(-1.63%)
Jan 24, 2007 5.689 5.725 5.665 5.679 267,631 +0.00(+0.04%)
Jan 23, 2007 5.542 5.687 5.538 5.677 1,008,954 +0.13(+2.29%)
Jan 22, 2007 5.592 5.608 5.509 5.550 560,537 -0.02(-0.43%)
Jan 19, 2007 5.366 5.612 5.358 5.574 442,287 +0.19(+3.44%)
Jan 18, 2007 5.400 5.465 5.342 5.388 359,801 -0.06(-1.15%)
Jan 17, 2007 5.433 5.493 5.415 5.451 491,212 -0.01(-0.18%)
Jan 16, 2007 5.582 5.650 5.453 5.461 408,163 -0.09(-1.63%)
Jan 12, 2007 5.433 5.558 5.433 5.552 222,608 +0.10(+1.77%)
Jan 11, 2007 5.459 5.540 5.412 5.455 463,762 -0.01(-0.15%)
Jan 10, 2007 5.396 5.465 5.388 5.463 220,363 +0.01(+0.18%)
Jan 09, 2007 5.461 5.471 5.330 5.453 396,873 +0.00(+0.04%)
Jan 08, 2007 5.425 5.477 5.308 5.451 929,737 +0.06(+1.08%)
Jan 05, 2007 5.777 5.777 5.357 5.392 2,039,658 -0.38(-6.63%)
Jan 04, 2007 5.955 5.973 5.739 5.775 1,351,776 -0.21(-3.54%)
Jan 03, 2007 5.868 5.989 5.866 5.987 1,100,383 +0.15(+2.52%)
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%)
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.