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

Healthcare Svcs Gp (NQ: HCSG )

11.54 +0.11 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 4.092 4.172 4.069 4.096 510,201 +0.01(+0.20%)
May 30, 2006 4.215 4.249 4.088 4.088 440,006 -0.11(-2.74%)
May 26, 2006 4.215 4.225 4.130 4.203 407,195 +0.00(+0.00%)
May 25, 2006 4.102 4.255 4.102 4.203 612,926 +0.15(+3.63%)
May 24, 2006 4.021 4.090 3.918 4.055 547,373 +0.03(+0.85%)
May 23, 2006 4.213 4.273 4.019 4.021 466,057 -0.16(-3.90%)
May 22, 2006 4.132 4.243 4.013 4.184 626,735 +0.03(+0.73%)
May 19, 2006 4.130 4.297 4.009 4.154 289,365 -0.00(-0.05%)
May 18, 2006 4.150 4.313 4.084 4.156 584,158 +0.01(+0.15%)
May 17, 2006 4.073 4.188 4.009 4.150 398,355 +0.04(+0.98%)
May 16, 2006 4.130 4.178 4.041 4.110 249,191 -0.01(-0.24%)
May 15, 2006 4.029 4.182 4.003 4.120 300,172 +0.05(+1.19%)
May 12, 2006 4.188 4.199 3.987 4.071 369,104 -0.14(-3.26%)
May 11, 2006 4.277 4.332 4.174 4.209 280,257 -0.07(-1.70%)
May 10, 2006 4.293 4.334 4.265 4.281 205,123 -0.01(-0.28%)
May 09, 2006 4.295 4.322 4.293 4.293 262,636 +0.00(+0.05%)
May 08, 2006 4.340 4.340 4.287 4.291 174,758 -0.06(-1.48%)
May 05, 2006 4.386 4.414 4.344 4.356 441,953 -0.02(-0.41%)
May 04, 2006 4.358 4.386 4.319 4.374 162,582 +0.03(+0.65%)
May 03, 2006 4.330 4.378 4.260 4.346 251,115 +0.02(+0.42%)
May 02, 2006 4.229 4.386 4.035 4.328 440,770 +0.09(+2.24%)
May 01, 2006 4.309 4.364 4.219 4.233 256,441 -0.07(-1.69%)
Apr 28, 2006 4.402 4.545 4.293 4.305 753,752 -0.12(-2.64%)
Apr 27, 2006 4.313 4.457 4.217 4.422 575,053 +0.09(+2.05%)
Apr 26, 2006 4.356 4.430 4.257 4.334 239,782 -0.03(-0.69%)
Apr 25, 2006 4.368 4.430 4.330 4.364 379,180 -0.01(-0.28%)
Apr 24, 2006 4.491 4.491 4.368 4.376 438,102 -0.14(-3.12%)
Apr 21, 2006 4.582 4.582 4.438 4.517 507,404 -0.02(-0.53%)
Apr 20, 2006 4.313 4.545 4.313 4.541 985,439 +0.21(+4.84%)
Apr 19, 2006 4.273 4.370 4.273 4.332 894,982 +0.03(+0.70%)
Apr 18, 2006 4.263 4.336 4.257 4.301 1,538,240 +0.04(+0.90%)
Apr 17, 2006 4.271 4.295 4.235 4.263 1,036,043 -0.02(-0.52%)
Apr 13, 2006 4.215 4.291 4.207 4.285 296,198 +0.05(+1.24%)
Apr 12, 2006 4.219 4.235 4.194 4.233 380,509 +0.01(+0.33%)
Apr 11, 2006 4.211 4.231 4.199 4.219 506,700 +0.00(+0.00%)
Apr 10, 2006 4.180 4.231 4.156 4.219 1,113,087 +0.05(+1.21%)
Apr 07, 2006 4.261 4.275 4.104 4.168 284,399 -0.09(-2.13%)
Apr 06, 2006 4.192 4.275 4.184 4.259 233,914 +0.03(+0.81%)
Apr 05, 2006 4.215 4.225 4.174 4.225 191,291 +0.01(+0.29%)
Apr 04, 2006 4.178 4.223 4.134 4.213 308,972 +0.01(+0.34%)
Apr 03, 2006 4.305 4.317 4.145 4.199 386,268 -0.11(-2.53%)
Mar 31, 2006 4.225 4.307 4.215 4.307 690,034 +0.07(+1.71%)
Mar 30, 2006 4.237 4.239 4.196 4.235 369,553 +0.00(+0.05%)
Mar 29, 2006 4.180 4.235 4.130 4.233 545,287 +0.08(+2.04%)
Mar 28, 2006 4.120 4.160 4.094 4.148 201,923 +0.01(+0.15%)
Mar 27, 2006 4.082 4.148 4.057 4.142 468,992 +0.07(+1.63%)
Mar 24, 2006 4.057 4.094 4.013 4.075 264,610 +0.02(+0.55%)
Mar 23, 2006 3.991 4.053 3.955 4.053 326,956 +0.04(+1.00%)
Mar 22, 2006 4.043 4.100 3.995 4.013 409,605 -0.05(-1.34%)
Mar 21, 2006 4.211 4.229 4.039 4.067 446,737 -0.14(-3.31%)
Mar 20, 2006 4.138 4.225 4.088 4.207 369,388 +0.07(+1.66%)
Mar 17, 2006 4.069 4.150 4.033 4.138 919,677 +0.09(+2.19%)
Mar 16, 2006 3.983 4.078 3.983 4.049 655,143 +0.07(+1.88%)
Mar 15, 2006 3.894 4.013 3.890 3.975 712,276 +0.06(+1.60%)
Mar 14, 2006 3.868 3.924 3.850 3.912 658,809 +0.03(+0.83%)
Mar 13, 2006 3.836 3.975 3.832 3.880 886,092 +0.05(+1.26%)
Mar 10, 2006 3.753 3.842 3.694 3.832 844,629 +0.09(+2.54%)
Mar 09, 2006 3.721 3.791 3.704 3.737 393,561 +0.01(+0.38%)
Mar 08, 2006 3.654 3.789 3.600 3.723 302,198 +0.05(+1.37%)
Mar 07, 2006 3.690 3.739 3.668 3.672 204,002 -0.03(-0.92%)
Mar 06, 2006 3.690 3.759 3.610 3.706 284,230 +0.01(+0.38%)
Mar 03, 2006 3.787 3.811 3.638 3.692 459,901 -0.14(-3.58%)
Mar 02, 2006 3.888 3.890 3.779 3.829 254,404 -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.