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 (%)
Jun 29, 2007 5.920 5.920 5.821 5.823 692,712 -0.07(-1.24%)
Jun 28, 2007 5.845 5.920 5.807 5.896 480,453 +0.04(+0.67%)
Jun 27, 2007 5.756 5.867 5.718 5.857 720,737 +0.09(+1.54%)
Jun 26, 2007 5.632 5.829 5.632 5.768 997,811 +0.16(+2.78%)
Jun 25, 2007 5.527 5.707 5.527 5.612 887,139 +0.08(+1.35%)
Jun 22, 2007 5.525 5.578 5.499 5.537 951,771 +0.01(+0.14%)
Jun 21, 2007 5.497 5.551 5.450 5.529 888,942 +0.02(+0.29%)
Jun 20, 2007 5.612 5.612 5.493 5.513 540,036 -0.09(-1.59%)
Jun 19, 2007 5.553 5.632 5.527 5.602 313,417 +0.04(+0.67%)
Jun 18, 2007 5.645 5.673 5.527 5.565 392,446 -0.08(-1.36%)
Jun 15, 2007 5.488 5.713 5.452 5.642 1,502,578 +0.22(+4.00%)
Jun 14, 2007 5.379 5.466 5.379 5.424 855,817 +0.04(+0.81%)
Jun 13, 2007 5.332 5.415 5.330 5.381 381,639 +0.05(+0.96%)
Jun 12, 2007 5.365 5.418 5.292 5.330 794,687 -0.07(-1.39%)
Jun 11, 2007 5.446 5.493 5.403 5.405 387,431 -0.07(-1.33%)
Jun 08, 2007 5.373 5.480 5.343 5.478 397,560 +0.08(+1.57%)
Jun 07, 2007 5.511 5.511 5.353 5.393 544,920 -0.15(-2.67%)
Jun 06, 2007 5.604 5.628 5.501 5.541 518,999 -0.10(-1.75%)
Jun 05, 2007 5.675 5.699 5.569 5.640 796,903 -0.07(-1.31%)
Jun 04, 2007 5.677 5.752 5.602 5.715 979,627 +0.03(+0.49%)
Jun 01, 2007 5.535 5.687 5.535 5.687 1,429,080 +0.18(+3.34%)
May 31, 2007 5.448 5.570 5.432 5.503 712,598 +0.05(+0.94%)
May 30, 2007 5.403 5.492 5.402 5.452 926,694 +0.01(+0.25%)
May 29, 2007 5.497 5.505 5.416 5.438 745,551 -0.05(-0.90%)
May 25, 2007 5.448 5.503 5.401 5.488 738,998 +0.05(+0.87%)
May 24, 2007 5.438 5.486 5.355 5.440 1,051,244 -0.00(-0.07%)
May 23, 2007 5.507 5.529 5.428 5.444 658,479 -0.04(-0.79%)
May 22, 2007 5.478 5.547 5.468 5.488 453,978 -0.01(-0.14%)
May 21, 2007 5.434 5.527 5.389 5.495 778,909 +0.07(+1.20%)
May 18, 2007 5.341 5.470 5.336 5.430 579,179 +0.11(+2.04%)
May 17, 2007 5.255 5.340 5.255 5.322 1,236,788 +0.04(+0.82%)
May 16, 2007 5.237 5.304 5.174 5.278 465,120 +0.05(+0.91%)
May 15, 2007 5.340 5.365 5.174 5.231 1,009,706 -0.12(-2.32%)
May 14, 2007 5.551 5.551 5.330 5.355 592,111 -0.21(-3.76%)
May 11, 2007 5.428 5.576 5.369 5.565 830,491 +0.12(+2.25%)
May 10, 2007 5.547 5.569 5.438 5.442 480,656 -0.13(-2.27%)
May 09, 2007 5.537 5.608 5.527 5.569 366,792 +0.00(+0.04%)
May 08, 2007 5.616 5.616 5.458 5.567 353,999 -0.06(-0.98%)
May 07, 2007 5.604 5.647 5.598 5.622 608,829 -0.01(-0.14%)
May 04, 2007 5.638 5.657 5.527 5.630 415,091 -0.00(-0.04%)
May 03, 2007 5.667 5.675 5.567 5.632 552,053 -0.04(-0.77%)
May 02, 2007 5.592 5.699 5.563 5.675 1,224,542 +0.12(+2.17%)
May 01, 2007 5.517 5.586 5.359 5.555 691,354 +0.03(+0.50%)
Apr 30, 2007 5.600 5.622 5.497 5.527 593,010 -0.05(-0.85%)
Apr 27, 2007 5.647 5.705 5.547 5.574 547,118 -0.10(-1.77%)
Apr 26, 2007 5.776 5.776 5.618 5.675 699,994 -0.13(-2.28%)
Apr 25, 2007 5.790 5.859 5.675 5.807 904,113 +0.05(+0.89%)
Apr 24, 2007 5.734 5.807 5.693 5.756 767,507 +0.04(+0.69%)
Apr 23, 2007 5.795 5.849 5.707 5.717 326,865 -0.11(-1.86%)
Apr 20, 2007 5.748 5.859 5.669 5.825 519,164 +0.17(+3.00%)
Apr 19, 2007 5.961 5.979 5.645 5.655 859,097 -0.32(-5.35%)
Apr 18, 2007 5.938 6.101 5.922 5.975 838,181 +0.09(+1.54%)
Apr 17, 2007 5.914 5.916 5.851 5.884 652,670 -0.05(-0.80%)
Apr 16, 2007 5.914 6.019 5.902 5.932 476,366 +0.04(+0.60%)
Apr 13, 2007 5.896 5.898 5.807 5.896 1,330,090 +0.02(+0.34%)
Apr 12, 2007 5.754 5.882 5.715 5.876 473,830 +0.10(+1.81%)
Apr 11, 2007 5.790 5.807 5.705 5.772 650,205 -0.00(-0.07%)
Apr 10, 2007 5.831 5.835 5.746 5.776 573,975 -0.05(-0.78%)
Apr 09, 2007 5.855 5.902 5.815 5.821 618,515 -0.01(-0.24%)
Apr 05, 2007 5.815 5.863 5.722 5.835 886,136 +0.04(+0.68%)
Apr 04, 2007 5.826 5.876 5.746 5.795 843,672 -0.05(-0.91%)
Apr 03, 2007 5.754 5.863 5.740 5.849 442,009 +0.11(+1.86%)
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.