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

Healthcare Svcs Gp (NQ: HCSG )

11.52 -0.20 (-1.71%)
Streaming Delayed Price Updated: 11:04 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 (%)
Mar 31, 2010 10.25 10.35 10.25 10.28 376,772 -0.02(-0.22%)
Mar 30, 2010 10.29 10.37 10.21 10.31 215,116 +0.05(+0.45%)
Mar 29, 2010 10.26 10.32 10.18 10.26 183,063 +0.05(+0.45%)
Mar 26, 2010 10.32 10.42 10.20 10.21 402,911 -0.05(-0.49%)
Mar 25, 2010 10.21 10.41 10.10 10.26 367,629 +0.12(+1.17%)
Mar 24, 2010 10.19 10.22 10.08 10.15 213,756 -0.06(-0.58%)
Mar 23, 2010 10.01 10.23 9.990 10.21 219,306 +0.16(+1.64%)
Mar 22, 2010 10.02 10.12 10.00 10.04 615,452 -0.01(-0.09%)
Mar 19, 2010 10.24 10.24 10.03 10.05 403,829 -0.12(-1.22%)
Mar 18, 2010 10.21 10.23 10.13 10.17 450,926 -0.02(-0.23%)
Mar 17, 2010 10.15 10.26 10.15 10.20 255,679 +0.04(+0.36%)
Mar 16, 2010 10.13 10.24 10.07 10.16 354,208 +0.04(+0.36%)
Mar 15, 2010 10.08 10.15 10.05 10.12 382,352 +0.04(+0.41%)
Mar 12, 2010 10.17 10.17 10.04 10.08 259,207 -0.05(-0.54%)
Mar 11, 2010 10.05 10.16 10.02 10.14 269,206 +0.01(+0.09%)
Mar 10, 2010 10.18 10.32 10.09 10.13 326,658 -0.08(-0.76%)
Mar 09, 2010 10.22 10.30 10.17 10.21 228,019 -0.05(-0.49%)
Mar 08, 2010 10.34 10.36 10.25 10.26 284,152 -0.06(-0.53%)
Mar 05, 2010 10.39 10.44 10.28 10.31 385,161 -0.00(-0.04%)
Mar 04, 2010 10.34 10.34 10.23 10.32 154,760 +0.02(+0.22%)
Mar 03, 2010 10.36 10.44 10.29 10.29 319,284 -0.02(-0.22%)
Mar 02, 2010 10.24 10.32 10.21 10.32 164,019 +0.06(+0.63%)
Mar 01, 2010 10.08 10.32 10.06 10.25 314,747 +0.19(+1.87%)
Feb 26, 2010 10.04 10.07 9.944 10.06 1,115,081 +0.02(+0.18%)
Feb 25, 2010 9.962 10.07 9.944 10.04 354,647 -0.05(-0.50%)
Feb 24, 2010 9.999 10.18 9.999 10.10 236,576 +0.10(+1.01%)
Feb 23, 2010 10.07 10.10 9.949 9.994 449,859 -0.05(-0.55%)
Feb 22, 2010 10.13 10.13 10.03 10.05 215,504 -0.07(-0.68%)
Feb 19, 2010 10.12 10.18 9.802 10.12 535,533 +0.01(+0.09%)
Feb 18, 2010 10.00 10.13 9.958 10.11 198,996 +0.09(+0.87%)
Feb 17, 2010 10.01 10.04 9.884 10.02 176,355 +0.06(+0.64%)
Feb 16, 2010 9.994 10.03 9.862 9.958 304,137 -0.02(-0.18%)
Feb 12, 2010 9.894 9.976 9.976 9.976 739,771 +0.02(+0.23%)
Feb 11, 2010 9.802 9.990 9.797 9.953 326,284 +0.10(+0.98%)
Feb 10, 2010 9.697 10.02 9.678 9.857 483,249 +0.20(+2.04%)
Feb 09, 2010 9.660 9.683 9.465 9.660 294,228 +0.12(+1.28%)
Feb 08, 2010 9.560 9.605 9.456 9.537 251,909 +0.00(+0.00%)
Feb 05, 2010 9.379 9.546 9.324 9.537 375,322 +0.15(+1.55%)
Feb 04, 2010 9.565 9.642 9.370 9.392 355,359 -0.21(-2.22%)
Feb 03, 2010 9.578 9.660 9.456 9.605 258,349 -0.03(-0.33%)
Feb 02, 2010 9.478 9.664 9.456 9.637 394,065 +0.14(+1.43%)
Feb 01, 2010 9.329 9.587 9.329 9.501 230,319 +0.20(+2.15%)
Jan 29, 2010 9.469 9.578 9.301 9.301 475,097 -0.11(-1.20%)
Jan 28, 2010 9.601 9.651 9.346 9.415 404,478 -0.20(-2.08%)
Jan 27, 2010 9.442 9.624 9.370 9.615 417,226 +0.09(+0.90%)
Jan 26, 2010 9.619 9.742 9.519 9.528 383,179 -0.10(-0.99%)
Jan 25, 2010 9.701 9.701 9.528 9.624 290,172 -0.04(-0.42%)
Jan 22, 2010 9.723 9.946 9.624 9.664 277,451 -0.09(-0.93%)
Jan 21, 2010 9.796 9.937 9.728 9.755 428,281 -0.05(-0.56%)
Jan 20, 2010 9.932 10.01 9.642 9.810 342,871 -0.22(-2.17%)
Jan 19, 2010 9.964 10.13 9.964 10.03 499,319 +0.05(+0.50%)
Jan 15, 2010 10.05 9.978 9.978 9.978 613,581 -0.02(-0.23%)
Jan 14, 2010 9.900 10.11 9.855 10.00 289,899 +0.10(+1.05%)
Jan 13, 2010 9.882 9.964 9.846 9.896 285,764 +0.06(+0.65%)
Jan 12, 2010 9.823 9.991 9.787 9.832 362,034 -0.02(-0.18%)
Jan 11, 2010 10.07 10.09 9.832 9.850 334,915 -0.20(-2.03%)
Jan 08, 2010 9.914 10.12 9.869 10.05 357,622 +0.09(+0.91%)
Jan 07, 2010 9.873 10.05 9.710 9.964 175,615 +0.05(+0.55%)
Jan 06, 2010 9.678 10.19 9.678 9.909 654,625 +0.20(+2.01%)
Jan 05, 2010 9.628 9.982 9.546 9.714 516,893 +0.05(+0.52%)
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.