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 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 10.19 10.29 9.796 9.937 824,387 -0.10(-0.95%)
Nov 29, 2007 10.06 10.28 10.01 10.03 818,280 -0.06(-0.58%)
Nov 28, 2007 9.982 10.26 9.941 10.09 1,000,747 +0.16(+1.64%)
Nov 27, 2007 9.891 9.991 9.805 9.928 535,909 +0.05(+0.55%)
Nov 26, 2007 9.664 9.950 9.651 9.873 565,534 +0.20(+2.06%)
Nov 23, 2007 9.524 9.805 9.492 9.674 167,394 +0.16(+1.67%)
Nov 21, 2007 9.542 9.751 9.470 9.515 325,158 -0.15(-1.50%)
Nov 20, 2007 9.487 9.660 9.410 9.660 461,748 +0.15(+1.53%)
Nov 19, 2007 9.619 9.633 9.370 9.515 345,785 -0.19(-1.96%)
Nov 16, 2007 9.655 9.755 9.374 9.705 893,157 +0.07(+0.75%)
Nov 15, 2007 9.728 9.909 9.478 9.633 590,620 -0.16(-1.67%)
Nov 14, 2007 9.755 9.928 9.601 9.796 584,892 +0.10(+1.03%)
Nov 13, 2007 9.506 9.996 9.370 9.696 1,282,170 +0.30(+3.19%)
Nov 12, 2007 9.506 9.823 9.392 9.397 962,535 -0.10(-1.05%)
Nov 09, 2007 9.220 9.583 9.134 9.497 520,120 +0.17(+1.80%)
Nov 08, 2007 9.170 9.519 9.075 9.329 574,489 +0.22(+2.39%)
Nov 07, 2007 9.224 9.383 9.066 9.111 499,801 -0.23(-2.43%)
Nov 06, 2007 9.233 9.365 9.034 9.338 507,828 +0.10(+1.08%)
Nov 05, 2007 9.347 9.397 9.066 9.238 627,347 -0.28(-2.91%)
Nov 02, 2007 9.428 9.646 9.161 9.515 528,391 +0.18(+1.94%)
Nov 01, 2007 9.814 9.932 9.279 9.333 798,195 -0.63(-6.33%)
Oct 31, 2007 9.919 9.996 9.587 9.964 475,038 +0.10(+1.06%)
Oct 30, 2007 9.605 9.923 9.537 9.860 463,066 +0.20(+2.02%)
Oct 29, 2007 10.00 10.00 9.633 9.664 515,383 -0.27(-2.70%)
Oct 26, 2007 9.846 10.03 9.723 9.932 387,816 +0.20(+2.05%)
Oct 25, 2007 9.601 9.864 9.474 9.732 549,972 +0.14(+1.42%)
Oct 24, 2007 9.125 9.751 9.125 9.596 1,572,407 +0.42(+4.55%)
Oct 23, 2007 9.152 9.428 9.147 9.179 1,438,215 +0.13(+1.40%)
Oct 22, 2007 9.075 9.093 8.802 9.052 994,204 -0.08(-0.89%)
Oct 19, 2007 9.487 9.515 9.106 9.134 644,833 -0.35(-3.73%)
Oct 18, 2007 9.360 9.578 9.320 9.487 1,403,093 +0.09(+0.97%)
Oct 17, 2007 9.578 9.982 9.301 9.397 1,962,796 -0.03(-0.34%)
Oct 16, 2007 9.978 10.14 9.365 9.428 1,445,085 -0.53(-5.33%)
Oct 15, 2007 10.20 10.32 9.891 9.959 929,485 -0.19(-1.83%)
Oct 12, 2007 9.887 10.22 9.869 10.15 365,129 +0.25(+2.57%)
Oct 11, 2007 10.07 10.31 9.891 9.891 576,274 -0.10(-1.04%)
Oct 10, 2007 9.909 10.05 9.778 9.996 785,033 +0.05(+0.46%)
Oct 09, 2007 9.891 10.07 9.719 9.950 1,176,918 +0.07(+0.69%)
Oct 08, 2007 9.860 10.15 9.832 9.882 485,097 -0.02(-0.18%)
Oct 05, 2007 9.683 9.978 9.642 9.900 498,885 +0.34(+3.56%)
Oct 04, 2007 9.410 9.578 9.252 9.560 494,364 +0.18(+1.94%)
Oct 03, 2007 9.528 9.746 9.320 9.379 527,097 -0.25(-2.55%)
Oct 02, 2007 9.392 9.755 9.392 9.624 400,681 +0.22(+2.36%)
Oct 01, 2007 9.197 9.510 9.197 9.401 679,497 +0.20(+2.22%)
Sep 28, 2007 9.510 9.669 9.147 9.197 559,310 -0.34(-3.52%)
Sep 27, 2007 9.615 9.615 9.447 9.533 688,473 -0.02(-0.19%)
Sep 26, 2007 9.619 9.828 9.424 9.551 430,152 -0.00(-0.05%)
Sep 25, 2007 9.705 9.705 9.456 9.556 390,897 -0.19(-1.91%)
Sep 24, 2007 9.791 10.00 9.705 9.742 421,352 -0.03(-0.32%)
Sep 21, 2007 10.00 10.16 9.764 9.773 879,539 -0.14(-1.37%)
Sep 20, 2007 9.982 10.05 9.796 9.909 475,047 -0.08(-0.82%)
Sep 19, 2007 10.19 10.21 9.950 9.991 926,337 -0.15(-1.43%)
Sep 18, 2007 9.755 10.37 9.719 10.14 883,719 +0.47(+4.88%)
Sep 17, 2007 9.764 9.819 9.592 9.664 922,337 -0.14(-1.43%)
Sep 14, 2007 9.773 9.841 9.551 9.805 517,285 -0.03(-0.32%)
Sep 13, 2007 10.02 10.12 9.805 9.837 778,306 -0.12(-1.23%)
Sep 12, 2007 10.05 10.39 9.873 9.959 909,902 -0.11(-1.13%)
Sep 11, 2007 9.705 10.09 9.683 10.07 706,707 +0.43(+4.47%)
Sep 10, 2007 9.642 9.869 9.460 9.642 343,775 +0.04(+0.43%)
Sep 07, 2007 9.692 9.791 9.442 9.601 385,901 -0.23(-2.35%)
Sep 06, 2007 9.814 9.891 9.578 9.832 372,232 +0.09(+0.93%)
Sep 05, 2007 9.737 9.900 9.615 9.742 561,759 -0.10(-1.01%)
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.