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 -0.46 (-3.90%)
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 28, 2010 9.420 9.499 9.275 9.368 359,960 -0.05(-0.54%)
May 27, 2010 9.271 9.448 9.168 9.420 358,036 +0.32(+3.48%)
May 26, 2010 9.210 9.327 9.084 9.103 922,578 -0.09(-1.01%)
May 25, 2010 9.191 9.294 9.080 9.196 419,237 -0.22(-2.33%)
May 24, 2010 9.499 9.555 9.387 9.415 258,204 -0.08(-0.88%)
May 21, 2010 9.327 9.555 9.247 9.499 688,880 +0.07(+0.79%)
May 20, 2010 9.611 10.02 9.406 9.424 513,846 -0.79(-7.71%)
May 19, 2010 10.00 10.25 9.923 10.21 382,269 +0.20(+1.95%)
May 18, 2010 10.24 10.26 10.00 10.02 184,573 -0.20(-2.00%)
May 17, 2010 10.16 10.23 9.890 10.22 328,448 +0.08(+0.83%)
May 14, 2010 10.04 10.14 10.01 10.14 386,377 +0.06(+0.60%)
May 13, 2010 10.08 10.19 10.02 10.08 351,410 -0.00(-0.05%)
May 12, 2010 9.937 10.10 9.900 10.08 482,152 +0.16(+1.60%)
May 11, 2010 9.932 10.01 9.853 9.923 323,809 +0.00(+0.00%)
May 10, 2010 9.813 10.00 9.797 9.923 513,745 +0.33(+3.40%)
May 07, 2010 9.639 9.820 9.522 9.597 558,209 -0.09(-0.91%)
May 06, 2010 9.830 9.946 9.201 9.685 583,261 -0.19(-1.89%)
May 05, 2010 9.909 10.05 9.853 9.872 257,157 -0.10(-1.03%)
May 04, 2010 9.965 10.02 9.764 9.974 372,334 -0.09(-0.88%)
May 03, 2010 10.09 10.13 9.960 10.06 446,901 +0.05(+0.51%)
Apr 30, 2010 10.18 10.23 10.01 10.01 498,129 -0.17(-1.65%)
Apr 29, 2010 10.16 10.20 9.923 10.18 580,593 +0.06(+0.55%)
Apr 28, 2010 10.10 10.21 9.937 10.12 634,845 +0.02(+0.23%)
Apr 27, 2010 10.17 10.27 10.07 10.10 375,447 -0.08(-0.82%)
Apr 26, 2010 10.25 10.33 10.18 10.18 231,881 -0.05(-0.50%)
Apr 23, 2010 10.18 10.24 10.10 10.23 455,355 +0.03(+0.32%)
Apr 22, 2010 10.09 10.24 10.06 10.20 453,468 +0.05(+0.50%)
Apr 21, 2010 10.17 10.20 10.03 10.15 434,179 +0.00(+0.03%)
Apr 20, 2010 10.05 10.18 10.03 10.15 747,071 +0.11(+1.06%)
Apr 19, 2010 10.11 10.12 9.981 10.04 629,826 -0.07(-0.69%)
Apr 16, 2010 10.35 10.43 10.10 10.11 907,710 -0.24(-2.28%)
Apr 15, 2010 10.22 10.45 9.949 10.35 947,680 +0.12(+1.18%)
Apr 14, 2010 10.53 10.66 10.17 10.23 1,951,538 -0.56(-5.23%)
Apr 13, 2010 10.68 10.81 10.64 10.79 276,630 +0.12(+1.08%)
Apr 12, 2010 10.65 10.78 10.58 10.68 259,290 +0.01(+0.13%)
Apr 09, 2010 10.61 10.71 10.58 10.66 189,109 +0.03(+0.30%)
Apr 08, 2010 10.64 10.80 10.63 10.63 242,294 +0.00(+0.04%)
Apr 07, 2010 10.48 10.71 10.04 10.62 369,294 +0.12(+1.10%)
Apr 06, 2010 10.50 10.60 10.50 10.51 226,099 -0.07(-0.66%)
Apr 05, 2010 10.45 10.61 10.44 10.58 207,286 +0.14(+1.38%)
Apr 01, 2010 10.38 10.43 10.43 10.43 374,935 +0.05(+0.49%)
Mar 31, 2010 10.35 10.45 10.35 10.38 373,111 -0.02(-0.22%)
Mar 30, 2010 10.39 10.47 10.31 10.41 213,025 +0.05(+0.45%)
Mar 29, 2010 10.37 10.43 10.28 10.36 181,284 +0.05(+0.45%)
Mar 26, 2010 10.43 10.52 10.30 10.31 398,995 -0.05(-0.49%)
Mar 25, 2010 10.31 10.51 10.19 10.37 364,056 +0.12(+1.17%)
Mar 24, 2010 10.29 10.32 10.18 10.25 211,679 -0.06(-0.58%)
Mar 23, 2010 10.11 10.33 10.09 10.31 217,174 +0.17(+1.64%)
Mar 22, 2010 10.12 10.22 10.10 10.14 609,471 -0.01(-0.09%)
Mar 19, 2010 10.34 10.34 10.13 10.15 399,905 -0.12(-1.22%)
Mar 18, 2010 10.31 10.33 10.23 10.27 446,544 -0.02(-0.22%)
Mar 17, 2010 10.25 10.36 10.25 10.30 253,194 +0.04(+0.36%)
Mar 16, 2010 10.23 10.34 10.17 10.26 350,766 +0.04(+0.36%)
Mar 15, 2010 10.18 10.25 10.15 10.22 378,636 +0.04(+0.41%)
Mar 12, 2010 10.27 10.27 10.14 10.18 256,688 -0.06(-0.54%)
Mar 11, 2010 10.15 10.26 10.12 10.24 266,590 +0.01(+0.09%)
Mar 10, 2010 10.28 10.42 10.19 10.23 323,483 -0.08(-0.76%)
Mar 09, 2010 10.32 10.40 10.27 10.31 225,803 -0.05(-0.49%)
Mar 08, 2010 10.44 10.46 10.35 10.36 281,391 -0.06(-0.53%)
Mar 05, 2010 10.49 10.55 10.38 10.41 381,418 -0.00(-0.04%)
Mar 04, 2010 10.44 10.44 10.33 10.42 153,256 +0.02(+0.22%)
Mar 03, 2010 10.46 10.55 10.39 10.39 316,181 -0.02(-0.22%)
Mar 02, 2010 10.34 10.42 10.31 10.42 162,425 +0.06(+0.63%)
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.