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

Healthcare Svcs Gp (NQ: HCSG )

11.35 -0.46 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 10.83 10.84 10.62 10.69 531,761 -0.04(-0.35%)
Sep 29, 2010 10.65 10.75 10.63 10.73 397,307 +0.01(+0.09%)
Sep 28, 2010 10.81 10.81 10.58 10.72 481,224 -0.04(-0.35%)
Sep 27, 2010 10.73 10.77 10.63 10.76 285,259 +0.02(+0.22%)
Sep 24, 2010 10.74 10.77 10.66 10.73 431,562 +0.16(+1.55%)
Sep 23, 2010 10.71 10.81 10.56 10.57 262,030 -0.22(-2.00%)
Sep 22, 2010 10.73 10.94 10.73 10.78 449,372 -0.00(-0.04%)
Sep 21, 2010 10.98 10.98 10.78 10.79 473,383 -0.17(-1.54%)
Sep 20, 2010 10.84 10.96 10.73 10.96 676,793 +0.17(+1.56%)
Sep 17, 2010 10.75 10.81 10.57 10.79 624,879 +0.06(+0.57%)
Sep 15, 2010 10.60 10.77 10.51 10.73 239,526 +0.12(+1.11%)
Sep 14, 2010 10.65 10.76 10.59 10.61 199,278 -0.04(-0.35%)
Sep 13, 2010 10.54 10.68 10.50 10.65 329,108 +0.23(+2.21%)
Sep 10, 2010 10.33 10.51 10.33 10.42 274,145 +0.02(+0.23%)
Sep 09, 2010 10.43 10.50 10.30 10.39 212,182 +0.08(+0.73%)
Sep 08, 2010 10.28 10.38 10.26 10.32 294,096 +0.10(+0.96%)
Sep 07, 2010 10.32 10.34 10.20 10.22 268,210 -0.09(-0.91%)
Sep 03, 2010 10.40 10.52 10.23 10.31 456,774 +0.00(+0.00%)
Sep 02, 2010 10.15 10.35 10.10 10.31 453,872 +0.12(+1.15%)
Sep 01, 2010 9.841 10.21 9.822 10.20 401,732 +0.46(+4.77%)
Aug 31, 2010 9.733 9.977 9.705 9.733 593,805 -0.01(-0.14%)
Aug 30, 2010 9.977 10.02 9.743 9.747 325,151 -0.24(-2.44%)
Aug 27, 2010 9.827 10.04 9.714 9.991 427,319 +0.27(+2.80%)
Aug 26, 2010 9.775 9.832 9.672 9.719 225,728 +0.01(+0.10%)
Aug 25, 2010 9.508 9.747 9.428 9.710 268,528 +0.16(+1.72%)
Aug 24, 2010 9.649 9.710 9.546 9.546 421,359 -0.18(-1.88%)
Aug 23, 2010 9.925 9.982 9.705 9.728 500,908 -0.08(-0.86%)
Aug 20, 2010 9.649 9.911 9.649 9.813 713,632 +0.20(+2.10%)
Aug 19, 2010 9.841 9.911 9.517 9.611 376,941 -0.27(-2.71%)
Aug 18, 2010 9.874 9.967 9.775 9.879 223,091 -0.04(-0.38%)
Aug 17, 2010 9.860 9.963 9.728 9.916 353,381 +0.17(+1.78%)
Aug 16, 2010 9.738 9.888 9.663 9.743 394,855 -0.01(-0.14%)
Aug 13, 2010 9.705 9.860 9.588 9.757 383,507 -0.01(-0.10%)
Aug 12, 2010 9.705 9.822 9.663 9.766 474,089 -0.11(-1.14%)
Aug 11, 2010 10.02 10.02 9.855 9.879 596,845 -0.26(-2.59%)
Aug 10, 2010 10.19 10.28 10.11 10.14 839,814 -0.18(-1.73%)
Aug 09, 2010 10.34 10.34 10.26 10.32 1,019,029 -0.01(-0.09%)
Aug 06, 2010 10.33 10.42 10.19 10.33 548,924 -0.05(-0.45%)
Aug 05, 2010 10.46 10.58 10.33 10.38 235,518 -0.17(-1.60%)
Aug 04, 2010 10.48 10.66 10.48 10.54 201,109 +0.08(+0.81%)
Aug 03, 2010 10.64 10.74 10.46 10.46 234,754 -0.20(-1.85%)
Aug 02, 2010 10.68 10.77 10.46 10.66 327,176 +0.18(+1.70%)
Jul 30, 2010 10.33 10.69 10.32 10.48 294,639 -0.01(-0.09%)
Jul 29, 2010 10.77 10.77 10.36 10.49 534,590 -0.16(-1.50%)
Jul 28, 2010 10.93 11.02 10.63 10.65 439,900 -0.33(-3.03%)
Jul 27, 2010 10.85 11.11 10.77 10.98 479,169 +0.15(+1.39%)
Jul 26, 2010 10.56 10.84 10.45 10.83 362,683 +0.32(+3.03%)
Jul 23, 2010 10.31 10.52 10.30 10.51 467,537 +0.10(+0.99%)
Jul 22, 2010 10.39 10.52 10.16 10.41 424,475 +0.18(+1.74%)
Jul 21, 2010 10.43 10.45 10.23 10.23 339,825 -0.22(-2.14%)
Jul 20, 2010 10.11 10.46 10.02 10.45 569,195 +0.26(+2.56%)
Jul 19, 2010 10.13 10.36 10.09 10.19 956,556 +0.07(+0.64%)
Jul 16, 2010 10.12 10.20 9.997 10.13 722,807 -0.10(-0.96%)
Jul 15, 2010 10.30 10.37 10.04 10.23 771,770 -0.10(-0.95%)
Jul 14, 2010 9.406 10.34 9.378 10.32 1,205,625 +0.91(+9.65%)
Jul 13, 2010 9.229 9.434 9.178 9.415 464,121 +0.33(+3.64%)
Jul 12, 2010 9.080 9.317 9.042 9.084 409,579 -0.02(-0.26%)
Jul 09, 2010 9.033 9.117 8.977 9.108 172,801 +0.08(+0.88%)
Jul 08, 2010 8.977 9.028 8.893 9.028 185,604 +0.14(+1.63%)
Jul 07, 2010 8.712 8.907 8.651 8.884 320,751 +0.21(+2.47%)
Jul 06, 2010 8.986 9.033 8.646 8.670 351,163 -0.22(-2.46%)
Jul 02, 2010 8.837 8.954 8.642 8.889 416,307 +0.14(+1.54%)
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.