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 (%)
May 29, 2009 8.012 8.158 7.822 7.931 722,988 -0.08(-1.02%)
May 28, 2009 8.149 8.149 7.817 8.012 368,322 -0.10(-1.18%)
May 27, 2009 8.112 8.303 8.062 8.108 533,871 -0.04(-0.45%)
May 26, 2009 7.699 8.271 7.559 8.144 619,686 +0.46(+6.02%)
May 22, 2009 7.813 7.913 7.668 7.681 240,189 -0.10(-1.34%)
May 21, 2009 7.713 7.895 7.699 7.786 337,302 -0.01(-0.12%)
May 20, 2009 7.963 7.994 7.781 7.795 524,367 -0.13(-1.66%)
May 19, 2009 7.999 7.999 7.845 7.926 392,468 -0.04(-0.51%)
May 18, 2009 7.885 7.972 7.790 7.967 359,140 +0.18(+2.27%)
May 15, 2009 7.954 8.060 7.763 7.790 410,863 -0.18(-2.22%)
May 14, 2009 7.908 8.022 7.713 7.967 1,061,693 +0.12(+1.50%)
May 13, 2009 7.917 7.972 7.767 7.849 395,258 -0.15(-1.93%)
May 12, 2009 8.271 8.271 7.904 8.003 377,597 -0.03(-0.34%)
May 11, 2009 7.963 8.085 7.867 8.031 434,461 -0.05(-0.62%)
May 08, 2009 8.094 8.185 7.917 8.081 441,201 +0.11(+1.37%)
May 07, 2009 8.226 8.244 7.895 7.972 476,374 -0.15(-1.90%)
May 06, 2009 8.298 8.371 8.058 8.126 448,376 -0.10(-1.16%)
May 05, 2009 7.940 8.248 7.940 8.221 772,262 +0.02(+0.22%)
May 04, 2009 8.189 8.248 8.076 8.203 680,913 +0.06(+0.78%)
May 01, 2009 7.940 8.239 7.940 8.140 738,181 +0.03(+0.34%)
Apr 30, 2009 8.217 8.248 8.022 8.112 1,343,061 -0.07(-0.83%)
Apr 29, 2009 8.226 8.380 8.144 8.180 746,085 -0.01(-0.11%)
Apr 28, 2009 8.040 8.335 8.026 8.189 733,065 +0.10(+1.29%)
Apr 27, 2009 7.913 8.212 7.845 8.085 535,553 +0.05(+0.56%)
Apr 24, 2009 8.071 8.212 8.003 8.040 646,159 +0.01(+0.17%)
Apr 23, 2009 8.035 8.167 7.817 8.026 399,234 -0.07(-0.84%)
Apr 22, 2009 7.944 8.312 7.881 8.094 849,133 +0.12(+1.48%)
Apr 21, 2009 7.787 7.990 7.751 7.976 663,394 +0.14(+1.78%)
Apr 20, 2009 7.805 7.931 7.773 7.836 512,699 -0.08(-1.02%)
Apr 17, 2009 8.111 8.197 7.877 7.918 943,236 -0.17(-2.12%)
Apr 16, 2009 7.949 8.111 7.656 8.089 1,494,344 +0.26(+3.28%)
Apr 15, 2009 7.210 8.558 7.210 7.832 2,571,376 +0.66(+9.24%)
Apr 14, 2009 7.097 7.224 7.044 7.170 325,127 -0.01(-0.13%)
Apr 13, 2009 7.088 7.269 7.075 7.179 404,675 -0.05(-0.75%)
Apr 09, 2009 7.021 7.260 6.958 7.233 443,539 +0.25(+3.55%)
Apr 08, 2009 6.872 6.989 6.854 6.985 248,040 +0.14(+1.97%)
Apr 07, 2009 6.809 6.944 6.809 6.850 401,014 -0.06(-0.91%)
Apr 06, 2009 6.922 7.003 6.773 6.913 243,346 -0.11(-1.54%)
Apr 03, 2009 7.021 7.021 6.863 7.021 606,609 +0.00(+0.06%)
Apr 02, 2009 6.778 7.079 6.714 7.016 733,698 +0.39(+5.92%)
Apr 01, 2009 6.660 6.732 6.453 6.624 688,874 -0.12(-1.80%)
Mar 31, 2009 6.845 6.931 6.557 6.746 1,434,697 -0.00(-0.07%)
Mar 30, 2009 6.539 6.764 6.444 6.750 564,633 -0.24(-3.48%)
Mar 26, 2009 6.899 7.030 6.827 6.994 576,281 +0.16(+2.37%)
Mar 25, 2009 6.863 6.949 6.602 6.832 501,768 +0.04(+0.53%)
Mar 24, 2009 7.066 7.115 6.773 6.796 678,797 -0.40(-5.57%)
Mar 23, 2009 7.075 7.215 6.971 7.197 656,053 +0.27(+3.90%)
Mar 20, 2009 6.863 7.088 6.787 6.926 783,266 +0.13(+1.86%)
Mar 19, 2009 6.886 6.886 6.778 6.800 346,990 -0.03(-0.40%)
Mar 18, 2009 6.575 6.881 6.566 6.827 540,780 +0.25(+3.77%)
Mar 17, 2009 6.412 6.584 6.412 6.579 520,089 +0.14(+2.24%)
Mar 16, 2009 6.548 6.665 6.390 6.435 432,010 -0.09(-1.38%)
Mar 13, 2009 6.521 6.674 6.390 6.525 398,184 +0.00(+0.07%)
Mar 12, 2009 6.313 6.566 6.223 6.521 667,677 +0.16(+2.55%)
Mar 11, 2009 6.494 6.602 6.309 6.358 572,828 -0.12(-1.81%)
Mar 10, 2009 6.516 6.534 6.372 6.476 864,483 +0.08(+1.20%)
Mar 09, 2009 6.633 6.665 6.363 6.399 500,585 -0.32(-4.70%)
Mar 06, 2009 6.678 6.773 6.552 6.714 560,057 +0.07(+1.02%)
Mar 05, 2009 6.737 6.836 6.597 6.647 930,770 -0.19(-2.83%)
Mar 04, 2009 6.868 6.940 6.773 6.841 421,800 +0.14(+2.15%)
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.