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

Healthcare Svcs Gp (NQ: HCSG )

10.87 +0.01 (+0.05%)
Streaming Delayed Price Updated: 1:32 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, 2009 8.217 8.249 8.022 8.113 1,342,997 -0.07(-0.83%)
Apr 29, 2009 8.226 8.380 8.144 8.181 746,049 -0.01(-0.11%)
Apr 28, 2009 8.040 8.335 8.026 8.190 733,031 +0.10(+1.29%)
Apr 27, 2009 7.913 8.213 7.845 8.085 535,528 +0.05(+0.56%)
Apr 24, 2009 8.072 8.213 8.004 8.040 646,129 +0.01(+0.17%)
Apr 23, 2009 8.036 8.167 7.818 8.026 399,215 -0.07(-0.84%)
Apr 22, 2009 7.945 8.312 7.881 8.095 849,093 +0.06(+0.79%)
Apr 21, 2009 7.840 8.045 7.804 8.031 658,865 +0.14(+1.78%)
Apr 20, 2009 7.859 7.986 7.827 7.890 509,199 -0.08(-1.02%)
Apr 17, 2009 8.167 8.253 7.931 7.972 936,797 -0.17(-2.12%)
Apr 16, 2009 8.004 8.167 7.709 8.144 1,484,143 +0.26(+3.28%)
Apr 15, 2009 7.260 8.616 7.260 7.886 2,553,822 +0.67(+9.24%)
Apr 14, 2009 7.146 7.273 7.092 7.219 322,908 -0.01(-0.13%)
Apr 13, 2009 7.137 7.319 7.124 7.228 401,913 -0.05(-0.75%)
Apr 09, 2009 7.069 7.310 7.006 7.282 440,511 +0.25(+3.55%)
Apr 08, 2009 6.919 7.037 6.901 7.033 246,347 +0.14(+1.97%)
Apr 07, 2009 6.856 6.992 6.856 6.897 398,276 -0.06(-0.91%)
Apr 06, 2009 6.969 7.051 6.820 6.960 241,685 -0.11(-1.54%)
Apr 03, 2009 7.069 7.069 6.910 7.069 602,468 +0.00(+0.06%)
Apr 02, 2009 6.824 7.128 6.761 7.065 728,689 +0.39(+5.92%)
Apr 01, 2009 6.706 6.779 6.497 6.670 684,171 -0.12(-1.80%)
Mar 31, 2009 6.892 6.978 6.602 6.792 1,424,903 -0.00(-0.07%)
Mar 30, 2009 6.584 6.810 6.488 6.797 560,778 -0.25(-3.48%)
Mar 26, 2009 6.947 7.078 6.874 7.042 572,347 +0.16(+2.37%)
Mar 25, 2009 6.910 6.997 6.647 6.879 498,342 +0.04(+0.53%)
Mar 24, 2009 7.114 7.164 6.820 6.842 674,163 -0.40(-5.57%)
Mar 23, 2009 7.124 7.264 7.019 7.246 651,575 +0.27(+3.90%)
Mar 20, 2009 6.910 7.137 6.833 6.974 777,919 +0.13(+1.86%)
Mar 19, 2009 6.933 6.933 6.824 6.847 344,621 -0.03(-0.40%)
Mar 18, 2009 6.620 6.928 6.611 6.874 537,088 +0.25(+3.77%)
Mar 17, 2009 6.457 6.629 6.457 6.624 516,538 +0.15(+2.24%)
Mar 16, 2009 6.593 6.711 6.434 6.479 429,061 -0.09(-1.38%)
Mar 13, 2009 6.565 6.720 6.434 6.570 395,466 +0.00(+0.07%)
Mar 12, 2009 6.357 6.611 6.266 6.565 663,119 +0.16(+2.55%)
Mar 11, 2009 6.538 6.647 6.352 6.402 568,918 -0.12(-1.81%)
Mar 10, 2009 6.561 6.579 6.416 6.520 858,581 +0.08(+1.20%)
Mar 09, 2009 6.679 6.711 6.407 6.443 497,168 -0.32(-4.70%)
Mar 06, 2009 6.724 6.820 6.597 6.761 556,234 +0.07(+1.02%)
Mar 05, 2009 6.783 6.883 6.643 6.693 924,416 -0.20(-2.83%)
Mar 04, 2009 6.915 6.987 6.820 6.888 418,921 +0.15(+2.15%)
Mar 02, 2009 6.910 6.956 6.729 6.742 819,633 -0.23(-3.32%)
Feb 27, 2009 6.919 7.074 6.806 6.974 760,785 -0.01(-0.13%)
Feb 26, 2009 7.178 7.310 6.951 6.983 1,038,814 -0.16(-2.29%)
Feb 25, 2009 7.146 7.323 6.974 7.146 1,085,198 +0.01(+0.19%)
Feb 24, 2009 7.124 7.205 6.933 7.133 516,153 +0.12(+1.68%)
Feb 23, 2009 7.255 7.328 6.978 7.015 531,393 -0.22(-3.07%)
Feb 20, 2009 6.969 7.355 6.969 7.237 469,715 +0.19(+2.70%)
Feb 19, 2009 7.178 7.332 7.033 7.046 282,302 -0.08(-1.08%)
Feb 18, 2009 7.078 7.219 7.037 7.124 679,212 +0.15(+2.15%)
Feb 17, 2009 6.933 7.105 6.851 6.974 424,036 -0.05(-0.71%)
Feb 13, 2009 7.119 7.251 6.987 7.024 650,700 -0.07(-0.96%)
Feb 12, 2009 6.987 7.441 6.956 7.092 896,518 -0.05(-0.70%)
Feb 11, 2009 6.706 7.459 6.706 7.142 1,077,346 +0.53(+8.03%)
Feb 10, 2009 7.033 7.087 6.502 6.611 766,447 -0.44(-6.24%)
Feb 09, 2009 7.051 7.232 6.901 7.051 207,134 -0.05(-0.64%)
Feb 06, 2009 6.938 7.183 6.938 7.096 538,964 +0.13(+1.89%)
Feb 05, 2009 6.924 7.019 6.851 6.965 435,301 +0.00(+0.00%)
Feb 04, 2009 6.924 7.033 6.847 6.965 452,619 +0.02(+0.33%)
Feb 03, 2009 6.829 7.019 6.715 6.942 492,802 +0.18(+2.68%)
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.