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 UNCHANGED
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 30, 2009 8.938 9.011 8.807 8.961 600,130 -0.01(-0.15%)
Oct 29, 2009 9.007 9.079 8.911 8.975 445,853 +0.06(+0.71%)
Oct 28, 2009 9.061 9.079 8.902 8.911 501,377 -0.15(-1.60%)
Oct 27, 2009 8.879 9.075 8.807 9.056 733,646 +0.23(+2.62%)
Oct 26, 2009 8.943 9.020 8.811 8.825 704,932 -0.08(-0.92%)
Oct 23, 2009 8.916 9.211 8.821 8.907 634,677 -0.29(-3.11%)
Oct 22, 2009 9.088 9.197 8.879 9.193 460,787 +0.12(+1.30%)
Oct 21, 2009 9.338 9.338 9.047 9.075 847,839 -0.34(-3.61%)
Oct 20, 2009 9.329 9.565 9.301 9.415 464,849 -0.17(-1.75%)
Oct 19, 2009 9.401 9.596 9.351 9.583 631,536 +0.24(+2.57%)
Oct 16, 2009 9.365 9.392 9.242 9.342 597,404 -0.06(-0.63%)
Oct 15, 2009 9.242 9.410 9.242 9.401 536,705 +0.11(+1.22%)
Oct 14, 2009 8.639 9.528 8.639 9.288 1,476,321 +0.77(+9.06%)
Oct 13, 2009 8.594 8.594 8.399 8.517 209,113 -0.06(-0.74%)
Oct 12, 2009 8.621 8.662 8.512 8.580 379,723 +0.07(+0.85%)
Oct 09, 2009 8.321 8.548 8.285 8.507 625,383 +0.25(+3.02%)
Oct 08, 2009 8.290 8.426 8.253 8.258 567,031 +0.00(+0.06%)
Oct 07, 2009 8.308 8.335 8.244 8.253 201,710 -0.11(-1.30%)
Oct 06, 2009 8.267 8.362 8.194 8.362 222,658 +0.17(+2.05%)
Oct 05, 2009 8.226 8.335 8.149 8.194 377,275 -0.02(-0.22%)
Oct 02, 2009 8.163 8.308 8.163 8.213 343,781 +0.00(+0.00%)
Oct 01, 2009 8.312 8.312 8.113 8.213 347,264 -0.12(-1.42%)
Sep 30, 2009 8.276 8.403 8.049 8.330 577,301 +0.04(+0.44%)
Sep 29, 2009 8.294 8.430 8.213 8.294 293,511 -0.00(-0.05%)
Sep 28, 2009 8.117 8.349 7.999 8.299 344,092 +0.24(+2.93%)
Sep 25, 2009 8.040 8.144 7.986 8.063 172,649 -0.02(-0.28%)
Sep 24, 2009 8.099 8.104 7.967 8.085 250,082 +0.02(+0.22%)
Sep 23, 2009 8.013 8.185 7.918 8.067 270,310 +0.08(+0.97%)
Sep 22, 2009 8.117 8.156 7.986 7.990 147,217 -0.08(-1.01%)
Sep 21, 2009 8.004 8.122 7.995 8.072 181,892 +0.01(+0.11%)
Sep 18, 2009 8.058 8.131 8.031 8.063 507,061 +0.01(+0.11%)
Sep 17, 2009 7.986 8.122 7.940 8.054 255,524 +0.08(+1.02%)
Sep 16, 2009 8.090 8.099 7.945 7.972 318,877 -0.12(-1.46%)
Sep 15, 2009 8.026 8.108 7.940 8.090 302,008 +0.09(+1.13%)
Sep 14, 2009 7.999 8.076 7.954 7.999 196,861 -0.03(-0.40%)
Sep 11, 2009 8.095 8.131 8.022 8.031 114,178 -0.08(-0.95%)
Sep 10, 2009 8.104 8.144 8.022 8.108 148,663 -0.03(-0.33%)
Sep 09, 2009 8.013 8.203 7.936 8.135 289,288 +0.14(+1.70%)
Sep 08, 2009 8.040 8.040 7.850 7.999 302,347 -0.02(-0.28%)
Sep 04, 2009 7.949 8.036 7.827 8.022 313,889 +0.08(+1.03%)
Sep 03, 2009 7.977 7.995 7.850 7.940 241,782 -0.02(-0.28%)
Sep 02, 2009 8.008 8.058 7.949 7.963 608,776 -0.04(-0.51%)
Sep 01, 2009 7.936 8.163 7.895 8.004 720,338 -0.02(-0.23%)
Aug 31, 2009 7.931 8.085 7.895 8.022 741,276 +0.00(+0.06%)
Aug 28, 2009 8.185 8.208 7.999 8.017 211,416 -0.13(-1.56%)
Aug 27, 2009 8.172 8.190 7.967 8.144 385,685 +0.00(+0.06%)
Aug 26, 2009 8.194 8.253 8.085 8.140 374,802 -0.09(-1.05%)
Aug 25, 2009 8.335 8.344 8.190 8.226 309,798 -0.05(-0.60%)
Aug 24, 2009 8.371 8.394 8.217 8.276 213,644 -0.10(-1.19%)
Aug 21, 2009 8.185 8.399 7.990 8.376 471,450 +0.29(+3.65%)
Aug 20, 2009 8.045 8.095 7.963 8.081 224,671 -0.00(-0.06%)
Aug 19, 2009 7.909 8.090 7.895 8.085 171,622 +0.14(+1.77%)
Aug 18, 2009 7.949 8.013 7.831 7.945 301,814 +0.01(+0.17%)
Aug 17, 2009 7.936 8.031 7.895 7.931 159,639 -0.11(-1.35%)
Aug 14, 2009 8.185 8.208 7.927 8.040 283,552 -0.14(-1.72%)
Aug 13, 2009 8.231 8.271 8.108 8.181 228,120 +0.00(+0.06%)
Aug 12, 2009 7.945 8.267 7.945 8.176 424,076 +0.26(+3.27%)
Aug 11, 2009 7.931 8.017 7.809 7.918 1,099,315 -0.02(-0.29%)
Aug 10, 2009 7.972 8.045 7.918 7.940 333,379 -0.10(-1.30%)
Aug 07, 2009 8.113 8.176 8.026 8.045 615,908 +0.07(+0.91%)
Aug 06, 2009 8.036 8.176 7.958 7.972 741,622 -0.00(-0.06%)
Aug 05, 2009 8.317 8.321 7.958 7.977 983,074 -0.31(-3.72%)
Aug 04, 2009 8.290 8.462 8.253 8.285 244,590 -0.04(-0.44%)
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.