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

Healthcare Svcs Gp (NQ: HCSG )

11.24 +0.17 (+1.54%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 26, 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 30, 2003 0.5237 0.5611 0.5151 0.5354 525,851 +0.01(+2.01%)
Jun 27, 2003 0.5268 0.5373 0.5248 0.5248 186,935 -0.01(-1.90%)
Jun 26, 2003 0.5369 0.5381 0.5291 0.5350 71,430 +0.00(+0.15%)
Jun 25, 2003 0.5420 0.5459 0.5303 0.5342 270,524 -0.01(-2.42%)
Jun 24, 2003 0.5459 0.5521 0.5303 0.5474 303,960 +0.01(+1.37%)
Jun 23, 2003 0.5186 0.5474 0.5186 0.5400 233,289 +0.00(+0.73%)
Jun 20, 2003 0.5363 0.5363 0.5127 0.5361 438,462 +0.00(+0.88%)
Jun 19, 2003 0.5248 0.5346 0.5237 0.5315 87,388 +0.01(+0.96%)
Jun 18, 2003 0.5151 0.5322 0.5147 0.5264 262,925 -0.00(-0.66%)
Jun 17, 2003 0.5361 0.5361 0.5124 0.5299 156,539 +0.01(+1.87%)
Jun 16, 2003 0.5049 0.5201 0.5049 0.5201 2,774,399 -0.00(-0.22%)
Jun 13, 2003 0.5182 0.5213 0.5069 0.5213 59,272 +0.00(+0.52%)
Jun 12, 2003 0.5209 0.5361 0.5170 0.5186 170,977 -0.01(-2.06%)
Jun 11, 2003 0.5365 0.5455 0.5256 0.5295 127,663 -0.01(-1.67%)
Jun 10, 2003 0.5338 0.5385 0.5166 0.5385 46,353 +0.01(+1.92%)
Jun 09, 2003 0.5221 0.5315 0.5186 0.5283 31,915 +0.00(+0.00%)
Jun 06, 2003 0.5291 0.5490 0.5272 0.5283 37,995 -0.02(-3.08%)
Jun 05, 2003 0.5451 0.5459 0.5283 0.5451 97,267 +0.00(+0.79%)
Jun 04, 2003 0.5455 0.5490 0.5361 0.5408 101,826 -0.00(-0.64%)
Jun 03, 2003 0.5459 0.5459 0.5408 0.5443 12,918 +0.00(+0.14%)
Jun 02, 2003 0.5459 0.5490 0.5279 0.5435 188,455 -0.00(-0.07%)
May 30, 2003 0.5502 0.5537 0.5396 0.5439 88,148 -0.00(-0.36%)
May 29, 2003 0.5486 0.5506 0.5377 0.5459 67,631 +0.00(+0.14%)
May 28, 2003 0.5381 0.5572 0.5322 0.5451 440,742 +0.01(+1.67%)
May 27, 2003 0.5256 0.5432 0.5194 0.5361 74,470 +0.01(+1.93%)
May 23, 2003 0.5166 0.5400 0.5151 0.5260 85,868 +0.01(+1.73%)
May 22, 2003 0.5139 0.5170 0.5069 0.5170 81,309 +0.00(+0.53%)
May 21, 2003 0.5088 0.5162 0.5038 0.5143 53,952 +0.01(+1.07%)
May 20, 2003 0.5081 0.5116 0.5007 0.5088 15,198 -0.01(-1.51%)
May 19, 2003 0.5205 0.5377 0.5166 0.5166 148,940 -0.01(-1.85%)
May 16, 2003 0.5049 0.5471 0.5010 0.5264 319,918 +0.01(+1.96%)
May 15, 2003 0.5178 0.5217 0.5084 0.5162 52,433 +0.01(+1.22%)
May 14, 2003 0.5077 0.5205 0.5077 0.5100 624,638 -0.00(-0.53%)
May 13, 2003 0.5217 0.5217 0.5038 0.5127 421,745 -0.00(-0.76%)
May 12, 2003 0.5303 0.5373 0.5166 0.5166 238,608 -0.01(-2.43%)
May 09, 2003 0.5069 0.5357 0.5018 0.5295 294,841 +0.02(+4.46%)
May 08, 2003 0.5112 0.5112 0.5018 0.5069 24,316 -0.00(-0.08%)
May 07, 2003 0.5069 0.5127 0.5018 0.5073 132,982 +0.00(+0.15%)
May 06, 2003 0.5042 0.5069 0.5014 0.5065 53,193 +0.00(+0.23%)
May 05, 2003 0.4870 0.5069 0.4870 0.5053 170,977 +0.01(+1.25%)
May 02, 2003 0.5042 0.5057 0.4605 0.4991 501,534 -0.01(-1.39%)
May 01, 2003 0.5084 0.5088 0.5042 0.5061 100,306 -0.01(-1.67%)
Apr 30, 2003 0.5143 0.5198 0.5120 0.5147 843,490 -0.01(-1.49%)
Apr 29, 2003 0.5112 0.5229 0.5108 0.5225 331,316 +0.01(+1.90%)
Apr 28, 2003 0.5166 0.5166 0.5069 0.5127 149,700 -0.00(-0.53%)
Apr 25, 2003 0.5186 0.5186 0.5112 0.5155 379,190 -0.00(-0.60%)
Apr 24, 2003 0.5069 0.5194 0.5069 0.5186 256,086 +0.01(+1.14%)
Apr 23, 2003 0.4964 0.5127 0.4964 0.5127 319,158 +0.02(+3.22%)
Apr 22, 2003 0.4827 0.4971 0.4819 0.4968 244,688 +0.01(+1.28%)
Apr 21, 2003 0.4835 0.4959 0.4812 0.4905 212,772 +0.01(+2.02%)
Apr 17, 2003 0.4913 0.4913 0.4707 0.4808 173,257 +0.00(+0.24%)
Apr 16, 2003 0.4815 0.4960 0.4722 0.4796 115,504 -0.01(-1.05%)
Apr 15, 2003 0.4858 0.4862 0.4753 0.4847 119,304 -0.00(-0.40%)
Apr 14, 2003 0.4652 0.4971 0.4652 0.4866 166,418 +0.01(+2.80%)
Apr 11, 2003 0.4605 0.4862 0.4581 0.4734 132,222 +0.01(+2.62%)
Apr 10, 2003 0.4636 0.4854 0.4601 0.4613 148,940 -0.00(-0.50%)
Apr 09, 2003 0.4679 0.4679 0.4581 0.4636 136,022 -0.00(-0.75%)
Apr 08, 2003 0.4426 0.4718 0.4387 0.4671 581,324 +0.02(+5.36%)
Apr 07, 2003 0.4402 0.4433 0.4348 0.4433 311,559 +0.01(+1.16%)
Apr 04, 2003 0.4426 0.4437 0.4383 0.4383 272,044 -0.00(-0.88%)
Apr 03, 2003 0.4476 0.4476 0.4332 0.4422 769,779 -0.00(-0.96%)
Apr 02, 2003 0.4562 0.4648 0.4387 0.4465 1,034,985 -0.01(-2.97%)
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.