Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2006 5.661 5.661 5.374 5.481 604,473 -0.16(-2.79%)
Oct 30, 2006 5.542 5.640 5.503 5.638 336,196 +0.09(+1.64%)
Oct 27, 2006 5.675 5.707 5.515 5.548 433,635 -0.11(-2.03%)
Oct 26, 2006 5.529 5.675 5.529 5.663 583,093 +0.07(+1.34%)
Oct 25, 2006 5.598 5.598 5.459 5.588 426,224 +0.06(+1.17%)
Oct 24, 2006 5.671 5.671 5.441 5.523 1,177,080 -0.13(-2.32%)
Oct 23, 2006 5.604 5.673 5.566 5.654 528,423 +0.05(+0.90%)
Oct 20, 2006 5.622 5.667 5.596 5.604 549,442 +0.01(+0.18%)
Oct 19, 2006 5.421 5.598 5.394 5.594 551,627 +0.18(+3.24%)
Oct 18, 2006 5.400 5.535 5.374 5.419 775,757 +0.08(+1.47%)
Oct 17, 2006 5.320 5.475 5.291 5.340 442,740 -0.03(-0.64%)
Oct 16, 2006 5.243 5.415 5.243 5.374 422,488 +0.15(+2.82%)
Oct 13, 2006 5.344 5.344 5.175 5.227 792,151 -0.10(-1.82%)
Oct 12, 2006 5.233 5.354 5.233 5.324 478,923 +0.09(+1.73%)
Oct 11, 2006 5.247 5.342 5.203 5.233 561,158 -0.01(-0.27%)
Oct 10, 2006 5.283 5.304 5.199 5.247 281,146 -0.04(-0.69%)
Oct 09, 2006 5.243 5.308 5.126 5.283 701,135 +0.07(+1.31%)
Oct 06, 2006 5.328 5.328 5.175 5.215 690,543 -0.11(-2.08%)
Oct 05, 2006 5.142 5.350 5.112 5.326 677,990 +0.20(+3.94%)
Oct 04, 2006 5.009 5.138 4.955 5.124 453,527 +0.12(+2.38%)
Oct 03, 2006 4.971 5.050 4.941 5.005 516,267 +0.01(+0.20%)
Oct 02, 2006 5.056 5.134 4.965 4.995 466,083 -0.08(-1.55%)
Sep 29, 2006 5.096 5.162 5.045 5.074 981,167 -0.04(-0.87%)
Sep 28, 2006 5.179 5.209 5.056 5.118 1,029,765 -0.02(-0.31%)
Sep 27, 2006 5.156 5.197 5.100 5.134 987,432 -0.01(-0.27%)
Sep 26, 2006 5.043 5.187 5.043 5.148 1,431,260 +0.10(+2.08%)
Sep 25, 2006 4.914 5.058 4.808 5.043 1,462,686 +0.08(+1.54%)
Sep 22, 2006 4.983 4.991 4.842 4.967 599,597 -0.01(-0.28%)
Sep 21, 2006 4.959 5.062 4.858 4.981 728,158 +0.06(+1.19%)
Sep 20, 2006 4.769 4.961 4.699 4.922 1,690,128 +0.22(+4.76%)
Sep 19, 2006 4.539 4.732 4.509 4.699 1,417,630 +0.13(+2.87%)
Sep 18, 2006 4.600 4.648 4.523 4.568 321,343 -0.06(-1.31%)
Sep 15, 2006 4.658 4.711 4.570 4.628 1,091,546 +0.00(+0.09%)
Sep 14, 2006 4.735 4.753 4.612 4.624 344,656 -0.14(-2.88%)
Sep 13, 2006 4.745 4.797 4.691 4.761 373,127 +0.04(+0.90%)
Sep 12, 2006 4.533 4.775 4.523 4.719 968,618 +0.20(+4.46%)
Sep 11, 2006 4.551 4.551 4.457 4.517 322,986 +0.02(+0.54%)
Sep 08, 2006 4.481 4.501 4.436 4.493 196,792 +0.01(+0.22%)
Sep 07, 2006 4.461 4.537 4.436 4.483 663,831 -0.01(-0.22%)
Sep 06, 2006 4.646 4.646 4.493 4.493 343,109 -0.17(-3.55%)
Sep 05, 2006 4.646 4.689 4.586 4.658 405,032 +0.03(+0.70%)
Sep 01, 2006 4.590 4.658 4.566 4.626 576,039 +0.05(+1.10%)
Aug 31, 2006 4.616 4.624 4.566 4.576 385,901 -0.01(-0.31%)
Aug 30, 2006 4.566 4.610 4.561 4.590 373,134 -0.00(-0.09%)
Aug 29, 2006 4.432 4.596 4.374 4.594 630,315 +0.19(+4.26%)
Aug 28, 2006 4.354 4.432 4.285 4.406 293,348 +0.09(+2.06%)
Aug 25, 2006 4.291 4.336 4.235 4.317 250,903 +0.03(+0.61%)
Aug 24, 2006 4.235 4.299 4.154 4.291 619,181 +0.06(+1.33%)
Aug 23, 2006 4.263 4.275 4.164 4.235 378,449 -0.04(-0.85%)
Aug 22, 2006 4.201 4.275 4.186 4.271 148,512 +0.05(+1.19%)
Aug 21, 2006 4.239 4.275 4.168 4.221 154,707 -0.06(-1.41%)
Aug 18, 2006 4.330 4.330 4.217 4.281 291,672 -0.03(-0.61%)
Aug 17, 2006 4.313 4.342 4.277 4.307 433,754 -0.03(-0.70%)
Aug 16, 2006 4.168 4.342 4.116 4.338 460,771 +0.21(+5.03%)
Aug 15, 2006 4.138 4.154 4.049 4.130 344,666 +0.03(+0.79%)
Aug 14, 2006 4.094 4.114 4.041 4.098 604,674 +0.02(+0.54%)
Aug 11, 2006 4.180 4.180 4.037 4.075 388,896 -0.10(-2.37%)
Aug 10, 2006 4.027 4.188 4.019 4.174 653,682 +0.10(+2.48%)
Aug 09, 2006 4.194 4.194 4.017 4.073 684,645 -0.07(-1.75%)
Aug 08, 2006 4.297 4.313 4.134 4.146 502,875 -0.12(-2.79%)
Aug 07, 2006 4.313 4.336 4.255 4.265 366,852 -0.08(-1.76%)
Aug 04, 2006 4.400 4.436 4.249 4.342 329,634 -0.01(-0.23%)
Aug 03, 2006 4.326 4.378 4.287 4.352 316,053 -0.02(-0.37%)
Aug 02, 2006 4.376 4.386 4.326 4.368 381,005 -0.02(-0.46%)
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.