Healthcare Svcs Gp (NQ: HCSG )

10.05 +0.34 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 9.830 10.11 9.830 10.05 408,715 +0.34(+3.50%)
Oct 03, 2024 10.14 10.16 9.700 9.710 469,721 -0.51(-4.99%)
Oct 02, 2024 10.36 10.51 10.11 10.22 643,771 -0.20(-1.92%)
Oct 01, 2024 11.19 11.19 10.39 10.42 523,705 -0.75(-6.71%)
Sep 30, 2024 11.01 11.20 10.96 11.17 351,745 +0.13(+1.18%)
Sep 27, 2024 11.18 11.22 10.96 11.04 327,218 -0.01(-0.09%)
Sep 26, 2024 11.23 11.32 11.04 11.05 309,723 -0.02(-0.18%)
Sep 25, 2024 11.13 11.15 10.99 11.07 350,200 -0.07(-0.63%)
Sep 24, 2024 11.00 11.27 10.97 11.14 322,581 +0.19(+1.74%)
Sep 23, 2024 11.40 11.40 10.95 10.95 298,143 -0.40(-3.52%)
Sep 20, 2024 11.70 11.77 11.29 11.35 1,689,374 -0.46(-3.90%)
Sep 19, 2024 11.96 11.96 11.96 11.81 477,698 +0.15(+1.29%)
Sep 18, 2024 11.51 11.94 11.42 11.66 489,707 +0.13(+1.13%)
Sep 17, 2024 11.41 11.71 11.36 11.53 399,637 +0.27(+2.40%)
Sep 16, 2024 11.22 11.28 11.07 11.26 386,312 +0.12(+1.08%)
Sep 13, 2024 10.77 11.14 10.64 11.14 331,688 +0.53(+5.00%)
Sep 12, 2024 10.59 10.73 10.52 10.61 308,657 +0.02(+0.19%)
Sep 11, 2024 10.68 10.68 10.35 10.59 213,066 -0.17(-1.58%)
Sep 10, 2024 10.54 10.87 10.53 10.76 356,320 +0.25(+2.38%)
Sep 09, 2024 10.46 10.57 10.18 10.51 365,509 +0.02(+0.19%)
Sep 06, 2024 10.76 10.78 10.41 10.49 251,203 -0.28(-2.60%)
Sep 05, 2024 10.84 10.84 10.72 10.77 161,947 -0.01(-0.09%)
Sep 04, 2024 10.78 10.91 10.68 10.78 282,451 -0.02(-0.19%)
Sep 03, 2024 10.77 10.91 10.77 10.80 246,916 -0.09(-0.83%)
Aug 30, 2024 10.86 10.90 10.72 10.89 217,404 +0.03(+0.28%)
Aug 29, 2024 10.95 10.95 10.78 10.86 224,032 +0.05(+0.46%)
Aug 28, 2024 10.84 10.96 10.72 10.81 219,022 -0.08(-0.73%)
Aug 27, 2024 11.06 11.06 10.76 10.89 224,731 -0.21(-1.89%)
Aug 26, 2024 10.99 11.21 10.98 11.10 292,771 +0.19(+1.74%)
Aug 23, 2024 10.61 11.03 10.61 10.91 317,665 +0.36(+3.41%)
Aug 22, 2024 10.67 10.71 10.51 10.55 234,413 -0.14(-1.31%)
Aug 21, 2024 10.64 10.76 10.57 10.69 286,392 +0.10(+0.94%)
Aug 20, 2024 10.73 10.75 10.55 10.59 275,955 -0.15(-1.40%)
Aug 19, 2024 10.69 10.76 10.65 10.74 253,447 +0.07(+0.66%)
Aug 16, 2024 10.63 10.85 10.63 10.67 340,972 +0.05(+0.47%)
Aug 15, 2024 10.69 10.78 10.60 10.62 278,530 +0.17(+1.63%)
Aug 14, 2024 10.61 10.63 10.40 10.45 228,872 -0.14(-1.32%)
Aug 13, 2024 10.49 10.62 10.42 10.59 270,472 +0.21(+2.02%)
Aug 12, 2024 10.55 10.55 10.34 10.38 266,669 -0.10(-0.95%)
Aug 09, 2024 10.61 10.61 10.41 10.48 362,341 -0.10(-0.95%)
Aug 08, 2024 10.56 10.69 10.42 10.58 299,355 +0.09(+0.86%)
Aug 07, 2024 10.71 10.74 10.45 10.49 331,266 -0.06(-0.57%)
Aug 06, 2024 10.41 10.63 10.30 10.55 396,949 +0.13(+1.25%)
Aug 05, 2024 10.23 10.45 10.12 10.42 516,268 -0.39(-3.61%)
Aug 02, 2024 10.82 10.94 10.72 10.81 480,500 -0.32(-2.88%)
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.