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

Healthcare Svcs Gp (NQ: HCSG )

10.62 -0.24 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 6.847 6.987 6.833 6.924 716,263 +0.09(+1.26%)
Apr 29, 2008 6.892 6.960 6.779 6.838 430,683 -0.05(-0.66%)
Apr 28, 2008 6.833 6.938 6.810 6.883 601,483 +0.03(+0.40%)
Apr 25, 2008 6.820 6.897 6.538 6.856 759,366 +0.13(+1.96%)
Apr 24, 2008 6.565 6.742 6.497 6.724 892,169 +0.14(+2.14%)
Apr 23, 2008 6.774 6.774 6.538 6.584 751,171 -0.18(-2.68%)
Apr 22, 2008 6.956 7.051 6.579 6.765 1,179,481 -0.21(-2.99%)
Apr 21, 2008 6.997 7.192 6.892 6.974 2,328,875 +0.30(+4.49%)
Apr 18, 2008 6.697 6.706 6.379 6.674 2,152,259 +0.10(+1.45%)
Apr 17, 2008 6.924 7.237 6.561 6.579 3,654,706 -0.49(-6.87%)
Apr 16, 2008 7.514 8.167 6.597 7.065 10,559,743 -2.19(-23.68%)
Apr 15, 2008 8.988 9.406 8.988 9.256 1,959,095 +0.28(+3.08%)
Apr 14, 2008 9.029 9.070 8.884 8.979 690,889 -0.07(-0.75%)
Apr 11, 2008 9.301 9.338 8.993 9.047 553,785 -0.34(-3.67%)
Apr 10, 2008 9.333 9.515 9.292 9.392 444,771 +0.04(+0.39%)
Apr 09, 2008 9.388 9.456 9.320 9.356 889,880 -0.03(-0.34%)
Apr 08, 2008 9.135 9.447 9.135 9.388 269,797 -0.10(-1.00%)
Apr 07, 2008 9.410 9.637 9.283 9.483 548,044 +0.16(+1.70%)
Apr 04, 2008 9.247 9.347 9.161 9.324 561,570 +0.10(+1.13%)
Apr 03, 2008 9.147 9.242 9.038 9.220 346,477 -0.01(-0.10%)
Apr 02, 2008 9.111 9.351 9.056 9.229 966,284 +0.11(+1.24%)
Apr 01, 2008 9.320 9.546 9.075 9.115 1,350,484 -0.25(-2.66%)
Mar 31, 2008 9.419 9.487 9.197 9.365 546,948 -0.03(-0.34%)
Mar 28, 2008 9.483 9.578 9.320 9.397 645,930 -0.08(-0.81%)
Mar 27, 2008 9.642 9.751 9.447 9.474 618,302 -0.17(-1.74%)
Mar 26, 2008 9.651 9.732 9.546 9.642 763,130 -0.08(-0.79%)
Mar 25, 2008 9.964 10.10 9.592 9.719 827,803 -0.26(-2.59%)
Mar 24, 2008 9.891 10.09 9.878 9.978 1,215,745 +0.15(+1.48%)
Mar 21, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.00(+0.00%)
Mar 20, 2008 9.674 10.03 9.311 9.832 1,949,854 +0.26(+2.75%)
Mar 19, 2008 10.02 10.07 9.569 9.569 555,914 -0.42(-4.18%)
Mar 18, 2008 9.633 10.09 9.125 9.987 849,095 +0.56(+5.97%)
Mar 17, 2008 9.279 9.646 9.279 9.424 599,442 -0.10(-1.05%)
Mar 14, 2008 9.837 9.873 9.483 9.524 809,600 -0.22(-2.24%)
Mar 13, 2008 9.497 9.782 9.379 9.742 551,866 +0.11(+1.18%)
Mar 12, 2008 9.633 9.946 9.506 9.628 1,257,059 +0.01(+0.09%)
Mar 11, 2008 9.392 9.705 9.274 9.619 688,211 +0.51(+5.58%)
Mar 10, 2008 9.569 9.605 9.079 9.111 401,307 -0.43(-4.52%)
Mar 07, 2008 9.283 9.633 9.188 9.542 866,357 +0.14(+1.50%)
Mar 06, 2008 9.288 9.610 9.206 9.401 1,297,863 +0.04(+0.44%)
Mar 05, 2008 9.215 9.406 9.134 9.360 1,388,447 +0.17(+1.88%)
Mar 04, 2008 9.020 9.301 9.016 9.188 1,046,786 +0.05(+0.55%)
Mar 03, 2008 9.093 9.320 9.052 9.138 1,553,936 +0.16(+1.82%)
Feb 29, 2008 9.066 9.247 8.938 8.975 589,011 -0.18(-1.98%)
Feb 28, 2008 9.066 9.288 9.043 9.156 920,060 +0.04(+0.40%)
Feb 27, 2008 9.143 9.274 9.097 9.120 953,012 -0.10(-1.08%)
Feb 26, 2008 9.301 9.460 9.066 9.220 1,391,692 -0.16(-1.74%)
Feb 25, 2008 9.252 9.410 9.165 9.383 863,194 +0.12(+1.27%)
Feb 22, 2008 9.442 9.460 9.097 9.265 978,232 -0.15(-1.59%)
Feb 21, 2008 9.664 9.664 9.360 9.415 1,063,018 -0.27(-2.76%)
Feb 20, 2008 9.301 9.710 9.247 9.683 965,413 +0.34(+3.64%)
Feb 19, 2008 9.478 9.478 9.288 9.342 1,405,365 -0.08(-0.87%)
Feb 18, 2008 9.465 9.574 9.311 9.424 1,843,218 +0.00(+0.00%)
Feb 15, 2008 9.465 9.574 9.311 9.424 1,843,218 -0.09(-0.95%)
Feb 14, 2008 9.578 9.583 9.193 9.515 1,709,356 -0.05(-0.57%)
Feb 13, 2008 10.38 10.44 8.988 9.569 5,707,737 -1.05(-9.87%)
Feb 12, 2008 10.68 10.85 10.47 10.62 513,836 -0.08(-0.72%)
Feb 11, 2008 10.77 10.84 10.55 10.69 354,032 -0.03(-0.30%)
Feb 08, 2008 10.63 10.85 10.46 10.73 442,322 +0.04(+0.34%)
Feb 07, 2008 10.22 10.70 10.22 10.69 557,525 +0.41(+3.97%)
Feb 06, 2008 10.57 10.57 10.25 10.28 618,454 -0.19(-1.78%)
Feb 05, 2008 10.66 10.88 10.39 10.47 1,022,611 -0.45(-4.11%)
Feb 04, 2008 11.28 11.46 10.84 10.92 748,848 -0.40(-3.53%)
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.