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 (%)
Aug 31, 2009 7.984 8.139 7.947 8.075 736,374 +0.00(+0.06%)
Aug 28, 2009 8.240 8.263 8.053 8.071 210,018 -0.13(-1.56%)
Aug 27, 2009 8.226 8.244 8.021 8.199 383,135 +0.00(+0.06%)
Aug 26, 2009 8.249 8.308 8.139 8.194 372,323 -0.09(-1.05%)
Aug 25, 2009 8.390 8.400 8.244 8.281 307,750 -0.05(-0.60%)
Aug 24, 2009 8.427 8.450 8.272 8.331 212,231 -0.10(-1.19%)
Aug 21, 2009 8.240 8.454 8.043 8.432 468,332 +0.30(+3.65%)
Aug 20, 2009 8.098 8.148 8.016 8.135 223,185 -0.00(-0.06%)
Aug 19, 2009 7.961 8.144 7.947 8.139 170,487 +0.14(+1.77%)
Aug 18, 2009 8.002 8.066 7.884 7.998 299,818 +0.01(+0.17%)
Aug 17, 2009 7.989 8.084 7.947 7.984 158,583 -0.11(-1.35%)
Aug 14, 2009 8.240 8.262 7.979 8.094 281,676 -0.14(-1.72%)
Aug 13, 2009 8.285 8.327 8.162 8.235 226,611 +0.00(+0.06%)
Aug 12, 2009 7.998 8.322 7.998 8.231 421,271 +0.26(+3.27%)
Aug 11, 2009 7.984 8.071 7.861 7.970 1,092,045 -0.02(-0.29%)
Aug 10, 2009 8.025 8.098 7.970 7.993 331,174 -0.11(-1.30%)
Aug 07, 2009 8.167 8.231 8.080 8.098 611,835 +0.07(+0.91%)
Aug 06, 2009 8.089 8.231 8.011 8.025 736,717 -0.00(-0.06%)
Aug 05, 2009 8.372 8.377 8.011 8.030 976,573 -0.31(-3.72%)
Aug 04, 2009 8.345 8.518 8.308 8.340 242,973 -0.04(-0.44%)
Aug 03, 2009 8.564 8.564 8.244 8.377 456,571 -0.15(-1.77%)
Jul 31, 2009 8.683 8.756 8.523 8.528 344,072 -0.21(-2.46%)
Jul 30, 2009 8.569 8.802 8.487 8.742 620,012 +0.18(+2.13%)
Jul 29, 2009 8.532 8.610 8.477 8.559 842,372 -0.06(-0.74%)
Jul 28, 2009 8.646 8.715 8.523 8.623 334,662 -0.05(-0.63%)
Jul 27, 2009 8.742 8.742 8.550 8.678 310,364 +0.00(+0.00%)
Jul 24, 2009 8.674 8.747 8.567 8.678 210,970 -0.04(-0.42%)
Jul 23, 2009 8.619 8.852 8.482 8.715 411,837 +0.06(+0.74%)
Jul 22, 2009 8.633 8.870 8.432 8.651 266,841 +0.02(+0.25%)
Jul 21, 2009 8.630 8.684 8.498 8.630 256,027 +0.05(+0.53%)
Jul 20, 2009 8.620 8.620 8.389 8.584 467,494 -0.01(-0.11%)
Jul 17, 2009 8.589 8.620 8.421 8.593 377,985 +0.02(+0.21%)
Jul 16, 2009 8.389 8.595 8.044 8.575 419,082 +0.12(+1.39%)
Jul 15, 2009 8.366 8.493 8.121 8.457 666,924 +0.17(+2.08%)
Jul 14, 2009 8.126 8.321 8.126 8.285 309,128 +0.14(+1.67%)
Jul 13, 2009 7.949 8.194 7.749 8.149 557,100 +0.24(+2.98%)
Jul 10, 2009 7.890 8.062 7.831 7.913 267,425 +0.00(+0.06%)
Jul 09, 2009 8.071 8.071 7.904 7.908 274,284 -0.10(-1.30%)
Jul 08, 2009 8.044 8.189 7.904 8.012 329,193 +0.03(+0.34%)
Jul 07, 2009 8.158 8.217 7.985 7.985 312,949 -0.15(-1.79%)
Jul 06, 2009 8.167 8.321 8.031 8.130 498,556 -0.02(-0.22%)
Jul 02, 2009 8.312 8.480 8.130 8.149 669,729 -0.28(-3.34%)
Jul 01, 2009 8.194 8.462 8.144 8.430 647,755 +0.32(+3.92%)
Jun 30, 2009 8.403 8.439 8.076 8.112 961,739 -0.26(-3.09%)
Jun 29, 2009 8.389 8.493 8.312 8.371 383,039 -0.01(-0.11%)
Jun 26, 2009 8.611 8.639 8.257 8.380 1,826,898 -0.31(-3.55%)
Jun 25, 2009 8.552 8.720 8.462 8.689 341,347 +0.23(+2.74%)
Jun 24, 2009 8.380 8.484 8.335 8.457 403,252 +0.15(+1.75%)
Jun 23, 2009 8.380 8.466 8.312 8.312 291,566 +0.02(+0.22%)
Jun 22, 2009 8.493 8.557 8.294 8.294 333,800 -0.17(-2.04%)
Jun 19, 2009 8.825 8.843 8.462 8.466 655,222 -0.25(-2.91%)
Jun 18, 2009 8.425 8.788 8.371 8.720 379,082 +0.26(+3.06%)
Jun 17, 2009 8.026 8.552 7.985 8.462 514,200 +0.42(+5.19%)
Jun 16, 2009 8.126 8.226 8.008 8.044 262,712 -0.07(-0.84%)
Jun 15, 2009 8.053 8.121 7.940 8.112 288,365 -0.06(-0.78%)
Jun 12, 2009 8.294 8.375 8.108 8.176 555,899 -0.16(-1.91%)
Jun 11, 2009 8.389 8.502 8.321 8.335 271,149 -0.00(-0.05%)
Jun 10, 2009 8.552 8.595 8.208 8.339 513,819 -0.12(-1.39%)
Jun 09, 2009 8.611 8.734 8.407 8.457 412,073 -0.08(-0.96%)
Jun 08, 2009 8.598 8.802 8.484 8.539 364,511 -0.15(-1.72%)
Jun 05, 2009 8.861 8.952 8.652 8.689 416,871 -0.17(-1.90%)
Jun 04, 2009 8.748 8.861 8.630 8.856 438,169 +0.13(+1.51%)
Jun 03, 2009 8.571 8.725 8.507 8.725 271,718 +0.05(+0.63%)
Jun 02, 2009 8.339 8.679 8.287 8.670 788,773 +0.27(+3.19%)
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.