Skip to main content

Healthcare Svcs Gp (NQ: HCSG )

12.48 -0.05 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.53 12.62 12.46 12.48 398,437 -0.05(-0.40%)
Mar 27, 2024 12.21 12.53 12.19 12.53 252,037 +0.38(+3.13%)
Mar 26, 2024 12.15 12.28 12.09 12.15 317,805 +0.00(+0.00%)
Mar 25, 2024 12.22 12.29 12.14 12.15 247,293 -0.02(-0.16%)
Mar 22, 2024 12.43 12.48 12.16 12.17 254,963 -0.21(-1.70%)
Mar 21, 2024 12.43 12.51 12.37 12.38 504,586 +0.00(+0.00%)
Mar 20, 2024 12.32 12.43 12.22 12.38 299,582 +0.02(+0.16%)
Mar 19, 2024 12.02 12.40 12.02 12.36 372,021 +0.34(+2.83%)
Mar 18, 2024 12.04 12.12 11.97 12.02 483,802 -0.08(-0.66%)
Mar 15, 2024 12.04 12.31 12.03 12.10 1,143,817 -0.02(-0.17%)
Mar 14, 2024 12.09 12.19 12.01 12.12 383,970 -0.04(-0.33%)
Mar 13, 2024 12.24 12.44 12.14 12.16 371,091 -0.14(-1.14%)
Mar 12, 2024 12.41 12.46 12.25 12.30 274,980 -0.14(-1.13%)
Mar 11, 2024 12.60 12.67 12.33 12.44 356,927 -0.33(-2.58%)
Mar 08, 2024 12.80 12.98 12.71 12.77 373,778 +0.09(+0.71%)
Mar 07, 2024 12.89 13.00 12.63 12.68 438,328 -0.13(-1.01%)
Mar 06, 2024 12.69 12.87 12.61 12.81 485,409 +0.14(+1.10%)
Mar 05, 2024 12.60 12.77 12.56 12.67 548,134 -0.01(-0.08%)
Mar 04, 2024 12.78 12.85 12.52 12.68 592,486 -0.16(-1.25%)
Mar 01, 2024 12.72 12.87 12.54 12.84 637,245 +0.08(+0.63%)
Feb 29, 2024 12.88 12.91 12.50 12.76 1,068,954 +0.07(+0.55%)
Feb 28, 2024 12.48 12.74 12.40 12.69 699,352 +0.14(+1.12%)
Feb 27, 2024 12.48 12.60 12.43 12.55 401,684 +0.09(+0.72%)
Feb 26, 2024 12.27 12.67 12.27 12.46 642,390 +0.18(+1.47%)
Feb 23, 2024 12.18 12.29 11.96 12.28 532,815 +0.08(+0.66%)
Feb 22, 2024 12.03 12.22 11.95 12.20 718,325 +0.09(+0.74%)
Feb 21, 2024 12.03 12.13 11.90 12.11 553,375 +0.02(+0.17%)
Feb 20, 2024 12.04 12.28 11.86 12.09 752,936 -0.08(-0.66%)
Feb 16, 2024 12.41 12.62 12.12 12.17 927,821 -0.25(-2.01%)
Feb 15, 2024 12.46 12.50 12.06 12.42 1,085,671 +0.39(+3.24%)
Feb 14, 2024 11.90 12.12 10.66 12.03 1,775,920 +2.57(+27.17%)
Feb 13, 2024 9.480 9.590 9.340 9.460 861,671 -0.24(-2.47%)
Feb 12, 2024 9.460 9.785 9.455 9.700 657,673 +0.26(+2.75%)
Feb 09, 2024 9.380 9.490 9.270 9.440 879,609 +0.07(+0.75%)
Feb 08, 2024 9.160 9.380 9.080 9.370 404,755 +0.22(+2.40%)
Feb 07, 2024 9.200 9.210 9.060 9.150 379,323 -0.05(-0.54%)
Feb 06, 2024 9.050 9.360 9.040 9.200 588,655 +0.19(+2.11%)
Feb 05, 2024 9.190 9.270 8.980 9.010 675,044 -0.30(-3.22%)
Feb 02, 2024 9.470 9.630 9.280 9.310 549,066 -0.28(-2.92%)
Feb 01, 2024 9.470 9.635 9.315 9.590 509,729 +0.15(+1.59%)
Jan 31, 2024 9.750 9.840 9.440 9.440 493,771 -0.27(-2.78%)
Jan 30, 2024 9.790 9.810 9.700 9.710 400,639 -0.09(-0.92%)
Jan 29, 2024 9.740 9.810 9.610 9.800 370,477 +0.05(+0.51%)
Jan 26, 2024 9.730 9.800 9.560 9.750 523,019 +0.13(+1.35%)
Jan 25, 2024 9.720 9.820 9.555 9.620 332,454 +0.00(+0.00%)
Jan 24, 2024 9.910 9.910 9.440 9.620 320,264 -0.17(-1.74%)
Jan 23, 2024 9.950 10.01 9.665 9.790 374,671 -0.07(-0.71%)
Jan 22, 2024 9.640 9.880 9.440 9.860 473,817 +0.28(+2.92%)
Jan 19, 2024 9.790 9.790 9.570 9.580 385,624 -0.14(-1.44%)
Jan 18, 2024 9.590 9.730 9.470 9.720 678,785 +0.16(+1.67%)
Jan 17, 2024 9.660 9.765 9.520 9.560 359,813 -0.20(-2.05%)
Jan 16, 2024 9.870 9.905 9.723 9.760 515,011 -0.15(-1.51%)
Jan 12, 2024 10.26 10.39 9.910 9.910 378,198 -0.23(-2.27%)
Jan 11, 2024 10.16 10.18 10.05 10.14 409,670 -0.08(-0.78%)
Jan 10, 2024 10.12 10.22 10.04 10.22 555,082 +0.07(+0.69%)
Jan 09, 2024 10.20 10.24 10.08 10.15 445,823 -0.16(-1.55%)
Jan 08, 2024 10.01 10.38 10.01 10.31 533,425 +0.25(+2.49%)
Jan 05, 2024 10.16 10.30 10.05 10.06 532,670 -0.20(-1.95%)
Jan 04, 2024 10.38 10.40 10.20 10.26 544,799 -0.10(-0.97%)
Jan 03, 2024 10.60 11.27 10.35 10.36 1,559,794 -0.28(-2.63%)
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.