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

Healthcare Svcs Gp (NQ: HCSG )

11.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 26, 2010 10.13 10.17 10.04 10.16 1,104,245 +0.02(+0.18%)
Feb 25, 2010 10.06 10.17 10.04 10.14 351,200 -0.05(-0.50%)
Feb 24, 2010 10.10 10.28 10.10 10.19 234,277 +0.10(+1.01%)
Feb 23, 2010 10.17 10.19 10.05 10.09 445,487 -0.06(-0.55%)
Feb 22, 2010 10.23 10.23 10.12 10.15 213,410 -0.07(-0.68%)
Feb 19, 2010 10.22 10.28 9.898 10.22 530,328 +0.01(+0.09%)
Feb 18, 2010 10.10 10.23 10.06 10.21 197,062 +0.09(+0.87%)
Feb 17, 2010 10.11 10.14 9.981 10.12 174,641 +0.06(+0.64%)
Feb 16, 2010 10.09 10.13 9.958 10.06 301,181 -0.02(-0.18%)
Feb 12, 2010 9.991 10.07 10.07 10.07 732,582 +0.02(+0.23%)
Feb 11, 2010 9.898 10.09 9.894 10.05 323,114 +0.10(+0.98%)
Feb 10, 2010 9.792 10.12 9.773 9.954 478,553 +0.17(+1.70%)
Feb 09, 2010 9.787 9.810 9.589 9.787 290,404 +0.12(+1.28%)
Feb 08, 2010 9.686 9.732 9.580 9.663 248,636 +0.00(+0.00%)
Feb 05, 2010 9.502 9.672 9.447 9.663 370,444 +0.15(+1.55%)
Feb 04, 2010 9.691 9.769 9.493 9.516 350,740 -0.22(-2.22%)
Feb 03, 2010 9.704 9.787 9.580 9.732 254,992 -0.03(-0.33%)
Feb 02, 2010 9.603 9.792 9.580 9.764 388,943 +0.14(+1.43%)
Feb 01, 2010 9.452 9.714 9.452 9.626 227,326 +0.20(+2.15%)
Jan 29, 2010 9.594 9.704 9.424 9.424 468,923 -0.11(-1.20%)
Jan 28, 2010 9.727 9.778 9.469 9.539 399,222 -0.20(-2.08%)
Jan 27, 2010 9.566 9.750 9.493 9.741 411,804 +0.09(+0.90%)
Jan 26, 2010 9.746 9.870 9.645 9.654 378,199 -0.10(-0.99%)
Jan 25, 2010 9.828 9.828 9.654 9.750 286,401 -0.04(-0.42%)
Jan 22, 2010 9.851 10.08 9.750 9.792 273,845 -0.09(-0.93%)
Jan 21, 2010 9.925 10.07 9.856 9.884 422,715 -0.06(-0.55%)
Jan 20, 2010 10.06 10.15 9.769 9.939 338,415 -0.22(-2.17%)
Jan 19, 2010 10.10 10.26 10.10 10.16 492,830 +0.05(+0.50%)
Jan 15, 2010 10.18 10.11 10.11 10.11 605,607 -0.02(-0.23%)
Jan 14, 2010 10.03 10.25 9.985 10.13 286,131 +0.11(+1.06%)
Jan 13, 2010 10.01 10.10 9.976 10.03 282,051 +0.06(+0.65%)
Jan 12, 2010 9.953 10.12 9.916 9.962 357,329 -0.02(-0.18%)
Jan 11, 2010 10.20 10.22 9.962 9.980 330,562 -0.21(-2.03%)
Jan 08, 2010 10.04 10.25 9.999 10.19 352,974 +0.09(+0.91%)
Jan 07, 2010 10.00 10.18 9.838 10.10 173,333 +0.06(+0.55%)
Jan 06, 2010 9.805 10.32 9.805 10.04 646,117 +0.20(+2.01%)
Jan 05, 2010 9.755 10.11 9.672 9.842 510,176 +0.05(+0.52%)
Jan 04, 2010 9.879 9.994 9.704 9.792 590,497 -0.07(-0.75%)
Dec 31, 2009 10.03 9.865 9.865 9.865 463,341 -0.14(-1.38%)
Dec 30, 2009 10.02 10.10 9.907 10.00 194,792 -0.03(-0.32%)
Dec 29, 2009 10.06 10.11 10.00 10.04 155,545 +0.02(+0.23%)
Dec 28, 2009 10.07 10.10 9.971 10.01 200,215 -0.01(-0.09%)
Dec 24, 2009 9.948 10.04 9.934 10.02 111,486 +0.07(+0.74%)
Dec 23, 2009 9.865 9.976 9.727 9.948 194,375 +0.13(+1.31%)
Dec 22, 2009 9.847 9.953 9.755 9.819 174,166 +0.01(+0.14%)
Dec 21, 2009 9.658 9.948 9.626 9.805 257,922 +0.21(+2.16%)
Dec 18, 2009 9.566 9.677 9.447 9.599 935,695 +0.11(+1.21%)
Dec 17, 2009 9.649 9.677 9.452 9.484 196,067 -0.21(-2.18%)
Dec 16, 2009 9.695 9.769 9.589 9.695 319,244 +0.09(+0.96%)
Dec 15, 2009 9.539 9.672 9.415 9.603 404,777 +0.01(+0.14%)
Dec 14, 2009 9.447 9.589 9.332 9.589 261,579 +0.23(+2.46%)
Dec 11, 2009 9.263 9.387 9.240 9.360 138,097 +0.11(+1.19%)
Dec 10, 2009 9.254 9.300 9.162 9.249 204,803 +0.06(+0.60%)
Dec 09, 2009 9.272 9.291 9.056 9.194 493,330 -0.10(-1.09%)
Dec 08, 2009 9.304 9.470 9.254 9.295 399,576 -0.10(-1.03%)
Dec 07, 2009 9.194 9.401 9.194 9.392 222,873 +0.17(+1.90%)
Dec 04, 2009 9.144 9.323 9.098 9.217 405,234 +0.25(+2.77%)
Dec 03, 2009 9.125 9.176 8.946 8.969 225,899 -0.10(-1.11%)
Dec 02, 2009 9.052 9.277 9.038 9.070 240,308 +0.02(+0.25%)
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.