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

Healthcare Svcs Gp (NQ: HCSG )

11.20 +0.25 (+2.28%)
Streaming Delayed Price Updated: 2:26 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 (%)
Sep 30, 2005 3.648 3.820 3.622 3.800 1,033,249 +0.15(+4.00%)
Sep 29, 2005 3.435 3.681 3.435 3.654 1,137,727 +0.20(+5.65%)
Sep 28, 2005 3.407 3.480 3.391 3.458 624,030 +0.06(+1.74%)
Sep 27, 2005 3.346 3.437 3.304 3.399 519,580 +0.05(+1.59%)
Sep 26, 2005 3.304 3.405 3.275 3.346 497,867 +0.06(+1.92%)
Sep 23, 2005 3.283 3.304 3.219 3.283 302,721 +0.06(+1.71%)
Sep 22, 2005 3.227 3.275 3.097 3.227 1,277,333 +0.11(+3.68%)
Sep 21, 2005 3.298 3.330 3.095 3.113 1,720,045 -0.22(-6.63%)
Sep 20, 2005 3.413 3.460 3.296 3.334 754,419 -0.09(-2.71%)
Sep 19, 2005 3.462 3.543 3.427 3.427 484,509 -0.06(-1.75%)
Sep 16, 2005 3.482 3.510 3.413 3.488 2,497,458 +0.02(+0.68%)
Sep 15, 2005 3.553 3.567 3.445 3.464 772,157 -0.10(-2.82%)
Sep 14, 2005 3.689 3.689 3.559 3.565 447,159 -0.11(-3.11%)
Sep 13, 2005 3.745 3.745 3.652 3.679 542,836 -0.07(-1.74%)
Sep 12, 2005 3.640 3.751 3.610 3.745 493,081 +0.12(+3.32%)
Sep 09, 2005 3.593 3.642 3.539 3.624 248,197 +0.00(+0.00%)
Sep 08, 2005 3.652 3.652 3.580 3.624 261,254 -0.04(-1.13%)
Sep 07, 2005 3.612 3.674 3.563 3.666 217,325 +0.05(+1.31%)
Sep 06, 2005 3.595 3.658 3.574 3.618 432,876 +0.02(+0.66%)
Sep 02, 2005 3.634 3.666 3.585 3.595 301,856 -0.06(-1.62%)
Sep 01, 2005 3.672 3.689 3.565 3.654 544,791 +0.01(+0.33%)
Aug 31, 2005 3.553 3.644 3.535 3.642 347,426 +0.07(+2.10%)
Aug 30, 2005 3.597 3.616 3.518 3.567 619,853 -0.01(-0.22%)
Aug 29, 2005 3.561 3.588 3.512 3.575 311,931 +0.03(+0.78%)
Aug 26, 2005 3.547 3.573 3.525 3.547 675,177 -0.02(-0.61%)
Aug 25, 2005 3.636 3.658 3.547 3.569 576,981 -0.04(-0.99%)
Aug 24, 2005 3.573 3.664 3.563 3.604 452,235 +0.00(+0.00%)
Aug 23, 2005 3.664 3.664 3.553 3.604 431,438 -0.03(-0.81%)
Aug 22, 2005 3.533 3.685 3.533 3.634 1,423,406 +0.09(+2.68%)
Aug 19, 2005 3.462 3.595 3.425 3.539 1,333,015 +0.05(+1.53%)
Aug 18, 2005 3.478 3.486 3.403 3.486 671,921 +0.01(+0.17%)
Aug 17, 2005 3.302 3.508 3.296 3.480 1,191,768 +0.15(+4.57%)
Aug 16, 2005 3.366 3.395 3.257 3.328 876,122 -0.06(-1.69%)
Aug 15, 2005 3.466 3.500 3.373 3.385 610,156 -0.07(-2.06%)
Aug 12, 2005 3.433 3.490 3.395 3.456 529,600 +0.01(+0.29%)
Aug 11, 2005 3.370 3.458 3.370 3.446 587,849 +0.07(+1.93%)
Aug 10, 2005 3.415 3.482 3.375 3.381 465,468 -0.05(-1.49%)
Aug 09, 2005 3.484 3.494 3.395 3.433 1,246,423 -0.07(-2.03%)
Aug 08, 2005 3.488 3.527 3.472 3.504 763,309 -0.01(-0.34%)
Aug 05, 2005 3.557 3.591 3.456 3.516 1,150,176 -0.04(-1.11%)
Aug 04, 2005 3.537 3.557 3.520 3.555 579,274 +0.00(+0.06%)
Aug 03, 2005 3.518 3.569 3.516 3.553 591,554 -0.01(-0.39%)
Aug 02, 2005 3.553 3.602 3.482 3.567 2,267,744 -0.01(-0.22%)
Aug 01, 2005 3.600 3.650 3.553 3.575 898,473 -0.04(-1.15%)
Jul 29, 2005 3.713 3.713 3.575 3.616 644,034 -0.07(-1.93%)
Jul 28, 2005 3.672 3.770 3.652 3.687 986,007 +0.01(+0.21%)
Jul 27, 2005 3.800 3.800 3.583 3.679 1,085,335 -0.14(-3.77%)
Jul 26, 2005 3.871 3.910 3.764 3.824 551,279 -0.05(-1.22%)
Jul 25, 2005 3.946 3.946 3.810 3.871 662,512 -0.01(-0.20%)
Jul 22, 2005 3.770 3.889 3.770 3.879 993,545 +0.11(+2.88%)
Jul 21, 2005 3.752 3.806 3.747 3.770 1,117,683 +0.00(+0.00%)
Jul 20, 2005 3.958 3.991 3.727 3.770 1,757,026 -0.23(-5.82%)
Jul 19, 2005 3.983 4.106 3.983 4.003 518,752 +0.01(+0.25%)
Jul 18, 2005 3.979 4.031 3.958 3.993 272,412 -0.03(-0.78%)
Jul 15, 2005 3.962 4.025 3.948 4.025 420,576 +0.02(+0.59%)
Jul 14, 2005 4.082 4.140 3.979 4.001 676,940 -0.04(-0.98%)
Jul 13, 2005 4.183 4.208 4.037 4.041 456,258 -0.10(-2.43%)
Jul 12, 2005 4.244 4.279 4.090 4.141 958,998 -0.12(-2.87%)
Jul 11, 2005 4.143 4.266 4.066 4.264 1,210,053 +0.10(+2.42%)
Jul 08, 2005 4.072 4.175 4.072 4.163 642,700 +0.08(+1.93%)
Jul 07, 2005 4.086 4.106 4.005 4.084 678,885 +0.01(+0.19%)
Jul 06, 2005 4.047 4.086 4.007 4.076 700,554 +0.03(+0.78%)
Jul 05, 2005 3.944 4.045 3.944 4.045 401,565 +0.07(+1.64%)
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.