ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 5.072 5.120 5.037 5.043 567,628 -0.05(-0.99%)
Nov 29, 2006 5.084 5.126 5.074 5.094 422,547 +0.03(+0.56%)
Nov 28, 2006 4.993 5.074 4.973 5.066 514,737 +0.06(+1.13%)
Nov 27, 2006 5.062 5.082 4.981 5.009 660,998 -0.10(-2.05%)
Nov 24, 2006 5.039 5.124 5.039 5.114 283,989 +0.03(+0.52%)
Nov 22, 2006 5.132 5.132 4.977 5.088 1,114,215 -0.04(-0.71%)
Nov 21, 2006 5.177 5.243 5.068 5.124 856,725 -0.04(-0.82%)
Nov 20, 2006 5.225 5.243 5.082 5.166 882,138 -0.08(-1.46%)
Nov 17, 2006 5.259 5.294 5.193 5.243 402,576 +0.02(+0.42%)
Nov 16, 2006 5.223 5.294 5.193 5.221 559,010 -0.02(-0.42%)
Nov 15, 2006 5.235 5.246 5.185 5.243 357,847 +0.01(+0.27%)
Nov 14, 2006 5.170 5.257 5.150 5.229 494,865 -0.01(-0.15%)
Nov 13, 2006 5.243 5.251 5.144 5.237 624,589 -0.01(-0.12%)
Nov 10, 2006 5.229 5.243 5.108 5.243 1,067,323 +0.03(+0.66%)
Nov 09, 2006 5.443 5.443 5.096 5.209 1,520,811 -0.24(-4.33%)
Nov 08, 2006 5.441 5.465 5.378 5.445 574,210 -0.03(-0.59%)
Nov 07, 2006 5.447 5.568 5.441 5.477 426,081 -0.02(-0.44%)
Nov 06, 2006 5.431 5.519 5.394 5.501 458,486 +0.11(+1.98%)
Nov 03, 2006 5.374 5.412 5.360 5.394 511,434 +0.06(+1.06%)
Nov 02, 2006 5.445 5.501 5.338 5.338 750,347 -0.13(-2.40%)
Nov 01, 2006 5.402 5.566 5.402 5.469 969,689 -0.01(-0.22%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.