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 (%)
Jan 31, 2008 10.60 11.12 10.60 11.01 910,176 +0.23(+2.10%)
Jan 30, 2008 10.90 11.08 10.75 10.78 854,189 -0.22(-1.98%)
Jan 29, 2008 11.17 11.19 10.89 11.00 1,157,493 -0.14(-1.22%)
Jan 28, 2008 10.48 11.14 10.21 11.13 802,416 +0.61(+5.78%)
Jan 25, 2008 10.81 10.81 10.29 10.53 721,403 -0.15(-1.40%)
Jan 24, 2008 10.51 10.84 10.21 10.68 680,120 +0.25(+2.35%)
Jan 23, 2008 10.16 10.63 10.14 10.43 1,307,884 +0.05(+0.48%)
Jan 22, 2008 10.21 10.62 10.01 10.38 768,199 -0.13(-1.25%)
Jan 21, 2008 10.68 10.94 10.29 10.51 1,268,435 +0.00(+0.00%)
Jan 18, 2008 10.68 10.94 10.29 10.51 1,268,435 -0.26(-2.44%)
Jan 17, 2008 10.85 11.01 10.70 10.78 1,242,876 -0.06(-0.54%)
Jan 16, 2008 10.33 10.89 10.31 10.84 1,007,754 +0.30(+2.84%)
Jan 15, 2008 10.20 10.63 10.18 10.54 886,084 +0.17(+1.62%)
Jan 14, 2008 10.07 10.44 9.891 10.37 855,355 +0.34(+3.39%)
Jan 11, 2008 10.07 10.26 9.950 10.03 997,992 -0.12(-1.16%)
Jan 10, 2008 10.23 10.44 10.07 10.15 708,152 -0.22(-2.14%)
Jan 09, 2008 9.869 10.44 9.869 10.37 965,206 +0.46(+4.62%)
Jan 08, 2008 10.09 10.28 9.909 9.909 903,136 -0.17(-1.71%)
Jan 07, 2008 9.546 10.15 9.492 10.08 1,292,824 +0.59(+6.27%)
Jan 04, 2008 9.351 9.683 9.342 9.487 846,656 +0.01(+0.10%)
Jan 03, 2008 9.469 9.642 9.351 9.478 479,441 +0.01(+0.10%)
Jan 02, 2008 9.596 9.732 9.350 9.469 457,565 -0.14(-1.46%)
Jan 01, 2008 9.832 9.837 9.610 9.610 456,271 +0.00(+0.00%)
Dec 31, 2007 9.832 9.837 9.610 9.610 456,271 -0.25(-2.58%)
Dec 28, 2007 10.05 10.27 9.810 9.864 358,956 -0.09(-0.87%)
Dec 27, 2007 10.47 10.57 9.950 9.950 394,305 -0.52(-4.94%)
Dec 26, 2007 10.53 10.58 10.41 10.47 352,637 -0.20(-1.87%)
Dec 24, 2007 10.28 10.67 10.23 10.67 204,401 +0.44(+4.30%)
Dec 21, 2007 10.03 10.37 9.973 10.23 1,808,821 +0.34(+3.44%)
Dec 20, 2007 9.574 9.900 9.370 9.887 483,536 +0.41(+4.31%)
Dec 19, 2007 9.406 9.556 9.270 9.478 342,851 +0.08(+0.82%)
Dec 18, 2007 9.324 9.438 9.143 9.401 595,931 +0.17(+1.87%)
Dec 17, 2007 9.438 9.524 9.174 9.229 409,148 -0.29(-3.00%)
Dec 14, 2007 9.633 9.837 9.483 9.515 283,316 -0.25(-2.51%)
Dec 13, 2007 9.633 9.837 9.592 9.760 347,248 +0.05(+0.51%)
Dec 12, 2007 10.04 10.09 9.578 9.710 433,817 -0.04(-0.42%)
Dec 11, 2007 10.10 10.28 9.751 9.751 312,897 -0.31(-3.11%)
Dec 10, 2007 10.17 10.20 9.968 10.06 225,667 -0.08(-0.81%)
Dec 07, 2007 10.25 10.25 10.05 10.15 175,049 -0.09(-0.89%)
Dec 06, 2007 9.887 10.29 9.887 10.24 395,867 +0.35(+3.53%)
Dec 05, 2007 9.896 10.04 9.723 9.887 270,747 +0.14(+1.44%)
Dec 04, 2007 9.810 9.919 9.633 9.746 246,739 -0.17(-1.74%)
Dec 03, 2007 9.778 10.10 9.764 9.919 377,575 -0.02(-0.18%)
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%)
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.