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

Healthcare Svcs Gp (NQ: HCSG )

11.22 +0.28 (+2.51%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 24, 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 31, 2006 4.005 4.084 3.983 4.009 521,221 +0.01(+0.20%)
May 30, 2006 4.126 4.159 4.001 4.001 449,510 -0.11(-2.74%)
May 26, 2006 4.126 4.135 4.043 4.114 415,990 +0.00(+0.00%)
May 25, 2006 4.015 4.165 4.015 4.114 626,165 +0.14(+3.63%)
May 24, 2006 3.936 4.003 3.835 3.970 559,196 +0.03(+0.85%)
May 23, 2006 4.124 4.183 3.934 3.936 476,123 -0.16(-3.90%)
May 22, 2006 4.045 4.153 3.928 4.096 640,272 +0.03(+0.73%)
May 19, 2006 4.043 4.206 3.924 4.066 295,615 -0.00(-0.05%)
May 18, 2006 4.062 4.222 3.997 4.068 596,775 +0.01(+0.15%)
May 17, 2006 3.987 4.100 3.924 4.062 406,959 +0.04(+0.98%)
May 16, 2006 4.043 4.090 3.956 4.023 254,573 -0.01(-0.24%)
May 15, 2006 3.944 4.094 3.918 4.033 306,655 +0.05(+1.19%)
May 12, 2006 4.100 4.110 3.902 3.985 377,076 -0.13(-3.26%)
May 11, 2006 4.187 4.240 4.086 4.120 286,310 -0.07(-1.70%)
May 10, 2006 4.203 4.242 4.175 4.191 209,553 -0.01(-0.28%)
May 09, 2006 4.204 4.230 4.203 4.203 268,309 +0.00(+0.05%)
May 08, 2006 4.248 4.248 4.197 4.201 178,532 -0.06(-1.48%)
May 05, 2006 4.293 4.321 4.252 4.264 451,499 -0.02(-0.42%)
May 04, 2006 4.266 4.293 4.227 4.281 166,094 +0.03(+0.65%)
May 03, 2006 4.238 4.285 4.170 4.254 256,539 +0.02(+0.42%)
May 02, 2006 4.139 4.293 3.950 4.236 450,290 +0.09(+2.24%)
May 01, 2006 4.218 4.272 4.129 4.143 261,980 -0.07(-1.69%)
Apr 28, 2006 4.309 4.449 4.203 4.214 770,033 -0.11(-2.65%)
Apr 27, 2006 4.222 4.362 4.128 4.329 587,474 +0.09(+2.05%)
Apr 26, 2006 4.264 4.337 4.167 4.242 244,961 -0.03(-0.69%)
Apr 25, 2006 4.276 4.337 4.238 4.272 387,370 -0.01(-0.28%)
Apr 24, 2006 4.396 4.396 4.276 4.283 447,565 -0.14(-3.12%)
Apr 21, 2006 4.485 4.485 4.345 4.422 518,364 -0.02(-0.53%)
Apr 20, 2006 4.222 4.449 4.222 4.445 1,006,724 +0.21(+4.84%)
Apr 19, 2006 4.183 4.278 4.183 4.240 914,313 +0.03(+0.70%)
Apr 18, 2006 4.173 4.244 4.167 4.210 1,571,465 +0.04(+0.90%)
Apr 17, 2006 4.181 4.204 4.145 4.173 1,058,421 -0.02(-0.52%)
Apr 13, 2006 4.126 4.201 4.118 4.195 302,596 +0.05(+1.24%)
Apr 12, 2006 4.129 4.145 4.106 4.143 388,728 +0.01(+0.33%)
Apr 11, 2006 4.122 4.141 4.110 4.129 517,644 +0.00(+0.00%)
Apr 10, 2006 4.092 4.142 4.068 4.129 1,137,129 +0.05(+1.21%)
Apr 07, 2006 4.171 4.185 4.017 4.080 290,542 -0.09(-2.13%)
Apr 06, 2006 4.104 4.185 4.096 4.169 238,967 +0.03(+0.81%)
Apr 05, 2006 4.126 4.135 4.086 4.135 195,422 +0.01(+0.29%)
Apr 04, 2006 4.090 4.133 4.047 4.124 315,646 +0.01(+0.34%)
Apr 03, 2006 4.214 4.226 4.057 4.110 394,611 -0.11(-2.53%)
Mar 31, 2006 4.135 4.216 4.126 4.216 704,938 +0.07(+1.71%)
Mar 30, 2006 4.147 4.149 4.108 4.145 377,535 +0.00(+0.05%)
Mar 29, 2006 4.092 4.145 4.043 4.143 557,065 +0.08(+2.04%)
Mar 28, 2006 4.033 4.072 4.007 4.060 206,284 +0.01(+0.15%)
Mar 27, 2006 3.995 4.060 3.972 4.054 479,122 +0.07(+1.63%)
Mar 24, 2006 3.972 4.007 3.928 3.989 270,325 +0.02(+0.55%)
Mar 23, 2006 3.906 3.968 3.871 3.968 334,018 +0.04(+1.00%)
Mar 22, 2006 3.958 4.013 3.910 3.928 418,452 -0.05(-1.34%)
Mar 21, 2006 4.122 4.139 3.954 3.981 456,386 -0.14(-3.31%)
Mar 20, 2006 4.051 4.135 4.001 4.118 377,367 +0.07(+1.66%)
Mar 17, 2006 3.983 4.062 3.948 4.051 939,542 +0.09(+2.19%)
Mar 16, 2006 3.899 3.991 3.899 3.964 669,294 +0.07(+1.88%)
Mar 15, 2006 3.812 3.928 3.808 3.891 727,661 +0.06(+1.60%)
Mar 14, 2006 3.786 3.841 3.768 3.829 673,039 +0.03(+0.83%)
Mar 13, 2006 3.754 3.891 3.751 3.798 905,231 +0.05(+1.26%)
Mar 10, 2006 3.674 3.760 3.616 3.751 862,873 +0.09(+2.54%)
Mar 09, 2006 3.642 3.711 3.626 3.658 402,062 +0.01(+0.38%)
Mar 08, 2006 3.577 3.709 3.524 3.644 308,725 +0.05(+1.37%)
Mar 07, 2006 3.612 3.660 3.591 3.595 208,408 -0.03(-0.92%)
Mar 06, 2006 3.612 3.679 3.533 3.628 290,370 +0.01(+0.38%)
Mar 03, 2006 3.707 3.731 3.561 3.614 469,835 -0.13(-3.58%)
Mar 02, 2006 3.806 3.808 3.699 3.749 259,899 -0.05(-1.20%)
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.