Healthcare Svcs Gp (NQ: HCSG )

24.70 USD -0.06 (-0.24%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 25.05 25.38 24.76 24.76 946,595 -0.25(-1.00%)
Sep 20, 2021 24.88 25.33 24.65 25.01 850,636 -0.26(-1.03%)
Sep 17, 2021 26.06 26.12 25.22 25.27 15,342,280 -0.68(-2.62%)
Sep 16, 2021 26.19 26.36 25.83 25.95 1,116,456 -0.33(-1.26%)
Sep 15, 2021 26.38 26.92 26.00 26.28 920,375 -0.22(-0.83%)
Sep 14, 2021 26.25 26.71 26.13 26.50 933,779 +0.24(+0.91%)
Sep 13, 2021 26.53 27.07 25.93 26.26 926,430 -0.13(-0.49%)
Sep 10, 2021 26.81 26.81 26.34 26.39 555,569 -0.27(-1.01%)
Sep 09, 2021 26.81 27.14 26.60 26.66 808,658 -0.07(-0.26%)
Sep 08, 2021 26.26 27.00 25.76 26.73 779,594 +0.38(+1.44%)
Sep 07, 2021 27.98 28.68 26.34 26.35 1,990,716 -0.17(-0.64%)
Sep 03, 2021 26.50 26.73 26.31 26.52 365,245 +0.01(+0.04%)
Sep 02, 2021 26.52 26.63 26.28 26.51 501,699 +0.01(+0.04%)
Sep 01, 2021 26.21 26.51 26.00 26.50 258,607 +0.34(+1.30%)
Aug 31, 2021 26.32 26.42 25.93 26.16 432,509 -0.07(-0.27%)
Aug 30, 2021 26.31 26.31 26.01 26.23 281,945 -0.02(-0.08%)
Aug 27, 2021 25.76 26.45 25.50 26.25 464,078 +0.59(+2.30%)
Aug 26, 2021 25.73 25.89 25.61 25.66 285,122 -0.10(-0.39%)
Aug 25, 2021 25.88 25.98 25.43 25.76 354,672 +0.00(+0.00%)
Aug 24, 2021 25.71 26.54 25.33 25.76 336,929 +0.09(+0.35%)
Aug 23, 2021 25.45 25.73 25.40 25.67 214,505 +0.30(+1.18%)
Aug 20, 2021 25.06 25.59 24.77 25.37 368,398 +0.27(+1.08%)
Aug 19, 2021 24.63 25.15 24.46 25.10 786,895 +0.13(+0.52%)
Aug 18, 2021 25.95 26.12 24.95 24.97 819,831 -0.94(-3.63%)
Aug 17, 2021 26.30 26.49 25.80 25.91 540,738 -0.54(-2.04%)
Aug 16, 2021 26.97 26.97 25.83 26.45 628,285 -0.65(-2.40%)
Aug 13, 2021 27.05 27.29 26.79 27.10 368,974 +0.16(+0.59%)
Aug 12, 2021 26.90 27.15 26.73 26.94 448,548 +0.16(+0.60%)
Aug 11, 2021 26.62 26.81 26.24 26.78 380,654 +0.28(+1.06%)
Aug 10, 2021 26.72 26.95 26.29 26.50 537,266 -0.18(-0.67%)
Aug 09, 2021 26.28 26.79 26.06 26.68 424,641 +0.52(+1.99%)
Aug 06, 2021 26.20 26.33 25.96 26.16 314,849 +0.17(+0.65%)
Aug 05, 2021 25.47 26.00 25.38 25.99 451,897 +0.63(+2.48%)
Aug 04, 2021 26.00 26.00 25.22 25.36 339,105 -0.69(-2.65%)
Aug 03, 2021 25.81 26.14 25.48 26.05 569,268 +0.21(+0.81%)
Aug 02, 2021 26.16 26.60 25.80 25.84 547,939 -0.26(-1.00%)
Jul 30, 2021 26.10 26.51 25.89 26.10 611,361 -0.19(-0.72%)
Jul 29, 2021 26.79 26.86 26.25 26.29 395,042 -0.27(-1.02%)
Jul 28, 2021 26.59 26.97 26.20 26.56 433,090 +0.02(+0.08%)
Jul 27, 2021 26.34 26.60 26.10 26.54 334,234 +0.02(+0.08%)
Jul 26, 2021 26.57 26.87 26.26 26.52 628,705 -0.13(-0.49%)
Jul 23, 2021 26.78 27.04 26.22 26.65 610,193 -0.25(-0.93%)
Jul 22, 2021 26.93 27.57 26.42 26.90 1,082,065 -0.02(-0.07%)
Jul 21, 2021 27.16 28.32 26.64 26.92 2,447,623 -3.80(-12.37%)
Jul 20, 2021 30.70 31.27 30.37 30.72 809,073 +0.27(+0.89%)
Jul 19, 2021 29.61 30.75 29.43 30.45 580,250 +0.36(+1.20%)
Jul 16, 2021 31.25 31.25 30.05 30.09 422,526 -0.87(-2.81%)
Jul 15, 2021 31.41 31.57 30.67 30.96 363,119 -0.64(-2.03%)
Jul 14, 2021 31.45 31.74 31.20 31.60 413,787 +0.27(+0.86%)
Jul 13, 2021 31.52 31.74 31.19 31.33 822,582 -0.39(-1.23%)
Jul 12, 2021 31.29 31.76 31.03 31.72 457,381 +0.36(+1.15%)
Jul 09, 2021 31.36 31.64 30.62 31.36 699,385 +0.44(+1.42%)
Jul 08, 2021 30.36 31.04 30.29 30.92 433,731 -0.01(-0.03%)
Jul 07, 2021 31.12 31.26 30.49 30.93 710,847 -0.24(-0.77%)
Jul 06, 2021 31.47 31.50 30.66 31.17 386,524 -0.43(-1.36%)
Jul 02, 2021 32.09 32.19 31.54 31.60 229,349 -0.47(-1.47%)
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.