Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.45 -0.09 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2003 0.6489 0.6573 0.6489 0.6573 195,628 +0.00(+0.00%)
Sep 29, 2003 0.6533 0.6573 0.6381 0.6573 93,202 +0.01(+1.54%)
Sep 26, 2003 0.6433 0.6513 0.6381 0.6473 177,776 +0.01(+1.18%)
Sep 25, 2003 0.6441 0.6473 0.6338 0.6397 213,755 -0.00(-0.31%)
Sep 24, 2003 0.6294 0.6441 0.6294 0.6417 272,734 +0.00(+0.37%)
Sep 23, 2003 0.6477 0.6493 0.6334 0.6393 296,857 -0.01(-1.59%)
Sep 22, 2003 0.6473 0.6549 0.6437 0.6497 113,806 +0.00(+0.68%)
Sep 19, 2003 0.6672 0.6672 0.6373 0.6453 153,691 -0.02(-2.47%)
Sep 18, 2003 0.6656 0.6656 0.6577 0.6616 75,781 +0.00(+0.24%)
Sep 17, 2003 0.6497 0.6648 0.6497 0.6600 46,117 +0.00(+0.49%)
Sep 16, 2003 0.6533 0.6573 0.6441 0.6569 46,712 +0.00(+0.67%)
Sep 15, 2003 0.6588 0.6672 0.6469 0.6525 127,939 -0.01(-1.15%)
Sep 12, 2003 0.6465 0.6692 0.6445 0.6600 156,949 +0.01(+1.04%)
Sep 11, 2003 0.6377 0.6604 0.6274 0.6533 586,141 +0.03(+4.45%)
Sep 10, 2003 0.6294 0.6310 0.6254 0.6254 272,243 -0.01(-1.44%)
Sep 09, 2003 0.6473 0.6513 0.6294 0.6345 199,347 -0.02(-2.39%)
Sep 08, 2003 0.6581 0.6584 0.6473 0.6501 81,078 -0.00(-0.18%)
Sep 05, 2003 0.6608 0.6632 0.6513 0.6513 241,002 -0.01(-1.51%)
Sep 04, 2003 0.6612 0.6617 0.6584 0.6612 186,702 +0.00(+0.00%)
Sep 03, 2003 0.6692 0.6692 0.6612 0.6612 591,348 -0.01(-0.90%)
Sep 02, 2003 0.6596 0.6712 0.6596 0.6672 177,032 +0.01(+1.27%)
Aug 29, 2003 0.6628 0.6696 0.6588 0.6588 242,490 -0.00(-0.06%)
Aug 28, 2003 0.6632 0.6636 0.6577 0.6592 112,319 -0.01(-1.13%)
Aug 27, 2003 0.6688 0.6688 0.6573 0.6668 144,303 +0.00(+0.24%)
Aug 26, 2003 0.6692 0.6692 0.6612 0.6652 158,436 -0.00(-0.60%)
Aug 25, 2003 0.6712 0.6720 0.6692 0.6692 137,609 -0.00(-0.59%)
Aug 22, 2003 0.6796 0.6851 0.6676 0.6732 389,025 -0.01(-1.23%)
Aug 21, 2003 0.6792 0.6895 0.6772 0.6816 177,776 +0.01(+1.42%)
Aug 20, 2003 0.6668 0.6780 0.6632 0.6720 225,381 +0.01(+1.93%)
Aug 19, 2003 0.6525 0.6608 0.6469 0.6592 121,988 +0.01(+1.29%)
Aug 18, 2003 0.6385 0.6509 0.6345 0.6509 181,495 +0.01(+2.32%)
Aug 15, 2003 0.6365 0.6461 0.6345 0.6361 84,797 -0.00(-0.06%)
Aug 14, 2003 0.6353 0.6473 0.6349 0.6365 174,801 +0.00(+0.07%)
Aug 13, 2003 0.6521 0.6521 0.6357 0.6361 200,091 -0.02(-2.40%)
Aug 12, 2003 0.6338 0.6517 0.6338 0.6517 281,169 +0.02(+2.51%)
Aug 11, 2003 0.6330 0.6357 0.6326 0.6357 172,569 +0.01(+1.33%)
Aug 08, 2003 0.6314 0.6357 0.6266 0.6274 77,358 -0.01(-1.07%)
Aug 07, 2003 0.6230 0.6345 0.6214 0.6342 66,945 +0.00(+0.38%)
Aug 06, 2003 0.6250 0.6393 0.6250 0.6318 72,151 -0.00(-0.25%)
Aug 05, 2003 0.6449 0.6489 0.6334 0.6334 84,797 -0.01(-2.15%)
Aug 04, 2003 0.6433 0.6473 0.6286 0.6473 144,303 +0.00(+0.68%)
Aug 01, 2003 0.6529 0.6529 0.6202 0.6429 98,186 -0.01(-1.65%)
Jul 31, 2003 0.6455 0.6632 0.6421 0.6537 190,421 +0.01(+1.30%)
Jul 30, 2003 0.5975 0.6453 0.5975 0.6453 256,623 +0.01(+1.38%)
Jul 29, 2003 0.6314 0.6401 0.6270 0.6365 133,146 +0.01(+1.46%)
Jul 28, 2003 0.6294 0.6353 0.6274 0.6274 153,229 -0.00(-0.25%)
Jul 25, 2003 0.6182 0.6326 0.6182 0.6290 133,890 +0.00(+0.19%)
Jul 24, 2003 0.6254 0.6632 0.6234 0.6278 162,899 +0.01(+0.89%)
Jul 23, 2003 0.6001 0.6246 0.5991 0.6222 441,837 +0.02(+3.18%)
Jul 22, 2003 0.5871 0.6035 0.5776 0.6031 1,293,528 +0.03(+5.65%)
Jul 21, 2003 0.5628 0.6047 0.5298 0.5708 147,279 +0.00(+0.07%)
Jul 18, 2003 0.5668 0.5816 0.5668 0.5704 493,162 -0.00(-0.21%)
Jul 17, 2003 0.5887 0.5887 0.5684 0.5716 80,334 -0.02(-2.71%)
Jul 16, 2003 0.5979 0.5979 0.5836 0.5875 96,698 -0.01(-1.07%)
Jul 15, 2003 0.5889 0.6019 0.5808 0.5939 476,798 +0.01(+1.43%)
Jul 14, 2003 0.5856 0.6055 0.5856 0.5856 158,436 -0.00(-0.14%)
Jul 11, 2003 0.5812 0.6055 0.5811 0.5864 98,327 +0.01(+1.45%)
Jul 10, 2003 0.5947 0.6071 0.5660 0.5780 197,116 -0.01(-2.29%)
Jul 09, 2003 0.5943 0.5959 0.5840 0.5915 121,245 -0.00(-0.60%)
Jul 08, 2003 0.5716 0.5975 0.5716 0.5951 177,776 +0.01(+2.12%)
Jul 07, 2003 0.5975 0.5975 0.5720 0.5828 168,850 -0.01(-1.42%)
Jul 03, 2003 0.5856 0.5975 0.5728 0.5911 111,575 +0.01(+1.71%)
Jul 02, 2003 0.5613 0.5931 0.5577 0.5812 179,636 +0.03(+4.59%)
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.