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 (%)
Dec 30, 2005 4.145 4.145 3.989 4.088 227,794 -0.05(-1.29%)
Dec 29, 2005 4.122 4.193 4.090 4.141 180,984 -0.01(-0.29%)
Dec 28, 2005 4.084 4.157 3.979 4.153 126,650 +0.13(+3.34%)
Dec 27, 2005 4.244 4.244 4.019 4.019 292,477 -0.19(-4.59%)
Dec 23, 2005 4.143 4.232 4.118 4.212 368,113 +0.09(+2.25%)
Dec 22, 2005 4.100 4.124 4.027 4.120 159,309 +0.05(+1.21%)
Dec 21, 2005 3.981 4.075 3.974 4.070 572,425 +0.07(+1.63%)
Dec 20, 2005 3.928 4.045 3.895 4.005 239,693 +0.08(+2.17%)
Dec 19, 2005 3.906 3.948 3.849 3.920 315,375 -0.01(-0.20%)
Dec 16, 2005 3.985 4.041 3.915 3.928 1,081,636 -0.06(-1.49%)
Dec 15, 2005 4.019 4.047 3.948 3.987 435,102 -0.06(-1.56%)
Dec 14, 2005 4.108 4.145 4.027 4.051 457,058 -0.04(-0.87%)
Dec 13, 2005 4.133 4.137 4.062 4.086 399,231 -0.02(-0.43%)
Dec 12, 2005 4.157 4.171 3.962 4.104 470,051 -0.06(-1.47%)
Dec 09, 2005 4.224 4.224 4.143 4.165 243,097 -0.04(-1.03%)
Dec 08, 2005 4.242 4.244 4.149 4.208 363,205 -0.03(-0.61%)
Dec 07, 2005 4.195 4.236 4.171 4.234 223,779 +0.04(+0.99%)
Dec 06, 2005 4.238 4.258 4.175 4.193 402,197 -0.02(-0.47%)
Dec 05, 2005 4.169 4.212 4.110 4.212 182,096 +0.01(+0.33%)
Dec 02, 2005 4.224 4.270 4.116 4.199 409,911 -0.00(-0.09%)
Dec 01, 2005 4.155 4.226 4.155 4.203 648,094 +0.01(+0.19%)
Nov 30, 2005 4.135 4.268 4.116 4.195 612,990 +0.08(+1.82%)
Nov 29, 2005 4.159 4.195 4.108 4.120 377,708 -0.02(-0.57%)
Nov 28, 2005 4.126 4.163 4.056 4.143 418,172 -0.01(-0.14%)
Nov 25, 2005 4.137 4.163 4.084 4.149 66,536 +0.01(+0.29%)
Nov 23, 2005 4.145 4.216 4.128 4.137 656,919 -0.03(-0.76%)
Nov 22, 2005 4.003 4.214 3.993 4.169 883,329 +0.13(+3.28%)
Nov 21, 2005 4.003 4.058 3.954 4.037 309,414 +0.04(+1.09%)
Nov 18, 2005 3.928 4.009 3.889 3.993 481,088 +0.08(+2.17%)
Nov 17, 2005 3.841 3.908 3.816 3.908 167,722 +0.08(+2.22%)
Nov 16, 2005 3.841 3.857 3.745 3.824 357,606 -0.04(-0.92%)
Nov 15, 2005 3.956 3.958 3.855 3.859 462,293 -0.10(-2.45%)
Nov 14, 2005 3.893 3.962 3.851 3.956 286,006 +0.06(+1.52%)
Nov 11, 2005 3.849 3.912 3.806 3.897 209,327 +0.03(+0.82%)
Nov 10, 2005 3.875 3.887 3.737 3.865 480,338 +0.02(+0.46%)
Nov 09, 2005 3.899 3.906 3.837 3.847 355,154 -0.02(-0.41%)
Nov 08, 2005 3.859 3.887 3.800 3.863 511,285 +0.01(+0.36%)
Nov 07, 2005 3.816 3.871 3.800 3.849 577,207 +0.09(+2.52%)
Nov 04, 2005 3.707 3.768 3.636 3.754 316,905 +0.03(+0.74%)
Nov 03, 2005 3.855 3.869 3.683 3.727 424,528 -0.10(-2.73%)
Nov 02, 2005 3.650 3.839 3.650 3.831 313,775 +0.16(+4.24%)
Nov 01, 2005 3.652 3.731 3.630 3.675 473,104 -0.00(-0.11%)
Oct 31, 2005 3.541 3.701 3.531 3.679 403,592 +0.14(+4.08%)
Oct 28, 2005 3.488 3.553 3.462 3.535 426,368 +0.07(+1.88%)
Oct 27, 2005 3.514 3.595 3.468 3.470 665,345 -0.08(-2.22%)
Oct 26, 2005 3.553 3.614 3.520 3.549 451,469 -0.03(-0.88%)
Oct 25, 2005 3.614 3.614 3.506 3.581 389,636 -0.02(-0.44%)
Oct 24, 2005 3.557 3.597 3.547 3.597 462,097 +0.05(+1.33%)
Oct 21, 2005 3.480 3.555 3.469 3.549 610,406 +0.04(+1.24%)
Oct 20, 2005 3.618 3.650 3.454 3.506 595,590 -0.12(-3.32%)
Oct 19, 2005 3.484 3.723 3.462 3.626 715,580 +0.17(+4.97%)
Oct 18, 2005 3.435 3.525 3.366 3.454 638,884 +0.02(+0.52%)
Oct 17, 2005 3.385 3.484 3.356 3.437 333,779 -0.05(-1.36%)
Oct 14, 2005 3.413 3.500 3.356 3.484 325,724 +0.12(+3.58%)
Oct 13, 2005 3.375 3.441 3.326 3.364 530,948 +0.01(+0.18%)
Oct 12, 2005 3.492 3.492 3.318 3.358 577,747 -0.15(-4.17%)
Oct 11, 2005 3.567 3.577 3.498 3.504 727,134 -0.05(-1.44%)
Oct 10, 2005 3.648 3.648 3.514 3.555 267,434 -0.06(-1.69%)
Oct 07, 2005 3.597 3.636 3.559 3.616 251,189 +0.01(+0.22%)
Oct 06, 2005 3.600 3.697 3.583 3.608 532,947 +0.01(+0.16%)
Oct 05, 2005 3.616 3.632 3.508 3.602 540,127 -0.03(-0.76%)
Oct 04, 2005 3.715 3.717 3.602 3.630 524,970 -0.08(-2.23%)
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.