Indicators

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.013	8.158	7.822	7.931	722,954	-0.08(-1.02%)
May 28, 2009	8.149	8.149	7.818	8.013	368,305	-0.10(-1.18%)
May 27, 2009	8.113	8.303	8.063	8.108	533,846	-0.04(-0.45%)
May 26, 2009	7.700	8.271	7.559	8.144	619,657	+0.46(+6.02%)
May 22, 2009	7.813	7.913	7.668	7.682	240,178	-0.10(-1.34%)
May 21, 2009	7.713	7.895	7.700	7.786	337,286	-0.01(-0.12%)
May 20, 2009	7.963	7.995	7.781	7.795	524,343	-0.13(-1.66%)
May 19, 2009	7.999	7.999	7.845	7.927	392,449	-0.04(-0.51%)
May 18, 2009	7.886	7.972	7.791	7.967	359,123	+0.18(+2.27%)
May 15, 2009	7.954	8.061	7.763	7.791	410,843	-0.18(-2.22%)
May 14, 2009	7.909	8.022	7.713	7.967	1,061,643	+0.12(+1.50%)
May 13, 2009	7.918	7.972	7.768	7.850	395,239	-0.15(-1.93%)
May 12, 2009	8.271	8.271	7.904	8.004	377,579	-0.03(-0.34%)
May 11, 2009	7.963	8.085	7.868	8.031	434,441	-0.05(-0.62%)
May 08, 2009	8.095	8.185	7.918	8.081	441,181	+0.11(+1.37%)
May 07, 2009	8.226	8.244	7.895	7.972	476,351	-0.15(-1.90%)
May 06, 2009	8.299	8.371	8.058	8.126	448,355	-0.10(-1.16%)
May 05, 2009	7.940	8.249	7.940	8.222	772,226	+0.02(+0.22%)
May 04, 2009	8.190	8.249	8.076	8.203	680,881	+0.06(+0.78%)

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.