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 (%)
Sep 30, 2008 8.362 8.362 8.017 8.299 671,252 -0.01(-0.16%)
Sep 29, 2008 8.530 8.639 8.194 8.312 648,932 -0.31(-3.63%)
Sep 26, 2008 8.317 8.675 8.226 8.625 564,499 +0.13(+1.55%)
Sep 25, 2008 8.430 8.621 8.417 8.494 423,534 +0.09(+1.03%)
Sep 24, 2008 8.898 8.952 8.389 8.408 528,927 -0.49(-5.56%)
Sep 23, 2008 9.002 9.245 8.879 8.902 649,137 -0.08(-0.86%)
Sep 22, 2008 8.929 9.152 8.866 8.979 442,236 -0.05(-0.50%)
Sep 19, 2008 9.360 9.528 8.798 9.025 2,226,578 -0.06(-0.65%)
Sep 18, 2008 8.811 9.578 8.811 9.084 2,355,012 +0.45(+5.20%)
Sep 17, 2008 8.807 8.961 8.512 8.634 912,904 -0.25(-2.81%)
Sep 16, 2008 8.512 8.889 8.453 8.884 863,247 +0.28(+3.27%)
Sep 15, 2008 8.725 9.075 8.598 8.603 496,304 -0.20(-2.32%)
Sep 12, 2008 8.698 9.011 8.698 8.807 580,859 +0.05(+0.62%)
Sep 11, 2008 8.771 8.843 8.544 8.752 752,481 -0.08(-0.87%)
Sep 10, 2008 8.752 8.988 8.562 8.830 374,892 +0.20(+2.31%)
Sep 09, 2008 8.630 8.852 8.489 8.630 424,131 +0.02(+0.21%)
Sep 08, 2008 8.621 8.703 8.467 8.612 547,541 +0.15(+1.77%)
Sep 05, 2008 8.444 8.648 8.249 8.462 455,101 +0.02(+0.21%)
Sep 04, 2008 8.789 8.789 8.403 8.444 654,526 -0.37(-4.22%)
Sep 03, 2008 8.825 9.061 8.530 8.816 401,750 -0.04(-0.46%)
Sep 02, 2008 8.925 9.053 8.739 8.857 394,239 +0.02(+0.21%)
Aug 29, 2008 8.807 9.016 8.721 8.839 448,432 +0.03(+0.36%)
Aug 28, 2008 8.721 8.807 8.634 8.807 437,026 +0.09(+1.04%)
Aug 27, 2008 8.526 8.802 8.480 8.716 309,715 +0.17(+2.02%)
Aug 26, 2008 8.539 8.585 8.403 8.544 317,409 +0.00(+0.05%)
Aug 25, 2008 8.675 8.693 8.489 8.539 326,630 -0.16(-1.83%)
Aug 22, 2008 8.553 8.825 8.553 8.698 290,717 +0.20(+2.29%)
Aug 21, 2008 8.589 8.843 8.458 8.503 315,676 -0.15(-1.68%)
Aug 20, 2008 8.639 8.938 8.598 8.648 450,078 +0.03(+0.32%)
Aug 19, 2008 8.566 8.634 8.507 8.621 449,465 -0.02(-0.26%)
Aug 18, 2008 8.580 8.861 8.562 8.644 690,355 +0.10(+1.11%)
Aug 15, 2008 8.861 8.943 8.403 8.548 795,671 -0.18(-2.08%)
Aug 14, 2008 8.766 8.821 8.684 8.730 735,052 -0.10(-1.08%)
Aug 13, 2008 8.884 9.111 8.594 8.825 1,194,832 -0.08(-0.87%)
Aug 12, 2008 8.566 8.988 8.494 8.902 910,548 +0.33(+3.81%)
Aug 11, 2008 7.981 8.616 7.981 8.575 681,224 +0.61(+7.63%)
Aug 08, 2008 7.754 8.026 7.754 7.967 635,627 +0.24(+3.05%)
Aug 07, 2008 7.564 7.768 7.564 7.732 523,542 +0.16(+2.10%)
Aug 06, 2008 7.859 7.859 7.568 7.573 554,144 -0.32(-4.03%)
Aug 05, 2008 7.691 7.972 7.595 7.890 664,183 +0.28(+3.64%)
Aug 04, 2008 7.555 7.668 7.373 7.614 329,769 +0.07(+0.96%)
Aug 01, 2008 7.536 7.577 7.378 7.541 297,780 +0.00(+0.06%)
Jul 31, 2008 7.532 7.768 7.414 7.536 437,754 -0.08(-1.07%)
Jul 30, 2008 7.550 7.684 7.500 7.618 723,915 +0.12(+1.63%)
Jul 29, 2008 7.496 7.559 7.246 7.496 378,842 +0.23(+3.19%)
Jul 28, 2008 7.432 7.468 7.146 7.264 476,777 -0.20(-2.67%)
Jul 25, 2008 7.546 7.595 7.396 7.464 415,377 -0.02(-0.30%)
Jul 24, 2008 7.541 7.654 7.446 7.487 430,628 -0.02(-0.24%)
Jul 23, 2008 7.291 7.564 7.260 7.505 600,826 +0.19(+2.61%)
Jul 22, 2008 7.219 7.359 7.110 7.314 617,193 +0.06(+0.81%)
Jul 21, 2008 7.223 7.446 7.024 7.255 311,055 +0.05(+0.63%)
Jul 18, 2008 7.114 7.337 7.033 7.210 487,733 +0.07(+0.95%)
Jul 17, 2008 7.387 7.650 7.065 7.142 820,206 -0.32(-4.26%)
Jul 16, 2008 7.382 7.654 7.015 7.459 1,137,794 +0.25(+3.40%)
Jul 15, 2008 6.919 7.387 6.788 7.214 1,014,645 +0.16(+2.32%)
Jul 14, 2008 7.037 7.146 6.838 7.051 385,853 +0.03(+0.45%)
Jul 11, 2008 6.797 7.033 6.624 7.019 565,129 +0.15(+2.18%)
Jul 10, 2008 6.747 6.956 6.747 6.869 335,629 +0.10(+1.54%)
Jul 09, 2008 6.965 6.983 6.738 6.765 282,525 -0.19(-2.68%)
Jul 08, 2008 6.683 6.956 6.457 6.951 520,979 +0.29(+4.36%)
Jul 07, 2008 6.824 6.851 6.543 6.661 348,500 -0.14(-2.00%)
Jul 04, 2008 6.697 6.860 6.597 6.797 316,845 +0.00(+0.00%)
Jul 03, 2008 6.697 6.860 6.597 6.797 316,845 +0.10(+1.56%)
Jul 02, 2008 6.865 6.874 6.624 6.693 475,408 -0.20(-2.90%)
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.