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 30, 2005 3.873 4.011 3.873 3.964 1,113,866 +0.06(+1.52%)
Jun 29, 2005 3.847 3.916 3.790 3.904 992,049 +0.11(+3.02%)
Jun 28, 2005 3.788 3.816 3.616 3.790 1,653,943 -0.03(-0.72%)
Jun 27, 2005 3.989 3.989 3.796 3.818 903,316 -0.12(-2.96%)
Jun 24, 2005 4.054 4.070 3.906 3.934 962,950 -0.09(-2.21%)
Jun 23, 2005 4.047 4.082 4.011 4.023 332,475 -0.05(-1.31%)
Jun 22, 2005 3.989 4.082 3.970 4.076 1,200,823 +0.13(+3.25%)
Jun 21, 2005 3.812 4.015 3.810 3.948 1,533,626 +0.09(+2.46%)
Jun 20, 2005 4.019 4.027 3.792 3.853 1,512,686 -0.13(-3.32%)
Jun 17, 2005 4.068 4.068 3.942 3.985 1,404,520 -0.07(-1.80%)
Jun 16, 2005 4.086 4.086 3.948 4.058 969,539 -0.01(-0.15%)
Jun 15, 2005 4.092 4.106 4.007 4.064 1,589,784 +0.00(+0.00%)
Jun 14, 2005 3.938 4.086 3.928 4.064 2,157,062 +0.14(+3.62%)
Jun 13, 2005 3.889 3.926 3.849 3.922 805,748 +0.03(+0.86%)
Jun 10, 2005 3.908 3.908 3.849 3.889 340,155 +0.00(+0.00%)
Jun 09, 2005 3.901 3.901 3.808 3.889 546,392 +0.02(+0.41%)
Jun 08, 2005 3.912 3.914 3.802 3.873 659,861 +0.01(+0.26%)
Jun 07, 2005 3.829 3.902 3.800 3.863 870,870 +0.07(+1.82%)
Jun 06, 2005 3.770 3.820 3.762 3.794 488,275 +0.02(+0.52%)
Jun 03, 2005 3.743 3.774 3.717 3.774 466,336 +0.06(+1.70%)
Jun 02, 2005 3.701 3.751 3.652 3.711 512,980 +0.02(+0.43%)
Jun 01, 2005 3.709 3.745 3.670 3.695 428,874 +0.00(+0.11%)
May 31, 2005 3.731 3.760 3.593 3.691 992,600 -0.03(-0.85%)
May 27, 2005 3.579 3.747 3.579 3.723 648,297 +0.11(+3.00%)
May 26, 2005 3.569 3.644 3.529 3.614 1,144,553 +0.06(+1.72%)
May 25, 2005 3.648 3.652 3.553 3.553 494,040 -0.08(-2.12%)
May 24, 2005 3.679 3.681 3.604 3.630 673,103 -0.05(-1.29%)
May 23, 2005 3.557 3.677 3.557 3.677 1,136,559 +0.15(+4.14%)
May 20, 2005 3.561 3.583 3.514 3.531 670,540 -0.03(-0.89%)
May 19, 2005 3.561 3.583 3.508 3.563 704,945 -0.02(-0.55%)
May 18, 2005 3.632 3.675 3.581 3.583 790,635 -0.02(-0.66%)
May 17, 2005 3.553 3.632 3.522 3.606 1,007,291 +0.05(+1.27%)
May 16, 2005 3.476 3.624 3.458 3.561 1,022,209 +0.08(+2.21%)
May 13, 2005 3.553 3.553 3.407 3.484 885,589 -0.03(-0.79%)
May 12, 2005 3.642 3.642 3.494 3.512 498,991 -0.11(-3.16%)
May 11, 2005 3.575 3.652 3.553 3.626 1,270,143 +0.07(+1.94%)
May 10, 2005 3.450 3.620 3.433 3.557 1,416,851 +0.12(+3.44%)
May 09, 2005 3.415 3.466 3.401 3.439 1,744,321 +0.03(+0.81%)
May 06, 2005 3.373 3.415 3.360 3.411 749,681 +0.02(+0.52%)
May 05, 2005 3.421 3.458 3.346 3.393 845,773 -0.00(-0.06%)
May 04, 2005 3.352 3.421 3.340 3.395 656,135 +0.05(+1.59%)
May 03, 2005 3.312 3.354 3.269 3.342 653,812 +1.12(+50.21%)
May 02, 2005 2.210 2.231 2.132 2.225 1,282,743 +0.01(+0.44%)
Apr 29, 2005 2.216 2.248 2.213 2.215 7,971,258 -0.01(-0.39%)
Apr 28, 2005 2.228 2.229 2.192 2.224 1,585,705 +0.00(+0.00%)
Apr 27, 2005 2.206 2.272 2.206 2.224 3,814,367 +0.12(+5.54%)
Apr 26, 2005 2.132 2.137 2.101 2.107 449,962 -0.01(-0.66%)
Apr 25, 2005 2.126 2.126 2.099 2.121 568,993 +0.01(+0.60%)
Apr 22, 2005 2.106 2.113 2.077 2.109 508,789 +0.01(+0.67%)
Apr 21, 2005 2.104 2.149 2.074 2.095 633,818 +0.00(+0.06%)
Apr 20, 2005 2.105 2.302 2.055 2.093 1,402,716 -0.01(-0.29%)
Apr 19, 2005 1.855 2.104 1.851 2.099 1,040,167 +0.23(+12.56%)
Apr 18, 2005 1.935 1.956 1.770 1.865 2,005,064 -0.11(-5.34%)
Apr 15, 2005 2.074 2.095 1.941 1.970 711,186 -0.11(-5.19%)
Apr 14, 2005 2.077 2.109 2.060 2.078 632,100 -0.02(-0.80%)
Apr 13, 2005 2.107 2.149 2.081 2.095 358,759 -0.02(-0.75%)
Apr 12, 2005 2.065 2.132 2.062 2.111 769,460 +0.03(+1.43%)
Apr 11, 2005 2.119 2.136 2.074 2.081 617,039 -0.05(-2.57%)
Apr 08, 2005 2.136 2.144 2.114 2.136 306,777 +0.01(+0.35%)
Apr 07, 2005 2.159 2.159 2.094 2.128 457,338 -0.03(-1.38%)
Apr 06, 2005 2.133 2.171 2.133 2.158 458,463 +0.03(+1.19%)
Apr 05, 2005 2.138 2.151 2.106 2.133 661,463 +0.01(+0.25%)
Apr 04, 2005 2.058 2.128 2.058 2.127 430,818 +0.05(+2.32%)
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.