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

Healthcare Svcs Gp (NQ: HCSG )

11.54 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 0.7596 0.7795 0.7572 0.7660 124,964 -0.00(-0.41%)
Dec 30, 2003 0.7576 0.7768 0.7576 0.7692 160,891 +0.01(+1.10%)
Dec 29, 2003 0.7644 0.7803 0.7564 0.7608 143,433 +0.02(+2.41%)
Dec 26, 2003 0.7640 0.7768 0.7409 0.7429 74,167 -0.03(-4.41%)
Dec 24, 2003 0.7628 0.7799 0.7433 0.7772 124,205 +0.03(+4.39%)
Dec 23, 2003 0.7584 0.7584 0.7409 0.7445 150,604 -0.01(-1.32%)
Dec 22, 2003 0.7369 0.7544 0.7369 0.7544 48,810 +0.01(+1.28%)
Dec 19, 2003 0.7684 0.7724 0.7369 0.7449 212,402 -0.01(-1.63%)
Dec 18, 2003 0.7441 0.7592 0.7294 0.7572 373,762 +0.02(+2.15%)
Dec 17, 2003 0.7453 0.7457 0.7270 0.7413 126,727 +0.00(+0.59%)
Dec 16, 2003 0.7194 0.7413 0.7122 0.7369 203,974 +0.02(+2.49%)
Dec 15, 2003 0.7568 0.7736 0.7007 0.7190 196,439 -0.03(-4.40%)
Dec 12, 2003 0.7736 0.7736 0.7501 0.7521 105,096 -0.02(-2.23%)
Dec 11, 2003 0.7365 0.7544 0.7329 0.7692 454,453 +0.03(+4.43%)
Dec 10, 2003 0.7333 0.7397 0.7170 0.7365 324,215 +0.02(+2.15%)
Dec 09, 2003 0.7803 0.7803 0.7210 0.7210 298,047 -0.05(-6.94%)
Dec 08, 2003 0.7724 0.7772 0.7568 0.7748 138,420 +0.01(+1.51%)
Dec 05, 2003 0.7692 0.7692 0.7692 0.7632 239,247 +0.00(+0.05%)
Dec 04, 2003 0.7630 0.7736 0.7568 0.7628 186,598 -0.00(-0.16%)
Dec 03, 2003 0.7851 0.8046 0.7624 0.7640 180,186 -0.04(-4.87%)
Dec 02, 2003 0.7927 0.8046 0.7760 0.8031 191,939 +0.01(+1.41%)
Dec 01, 2003 0.7959 0.7963 0.7823 0.7919 241,924 +0.00(+0.45%)
Nov 28, 2003 0.7947 0.7971 0.7772 0.7883 138,955 +0.00(+0.00%)
Nov 26, 2003 0.8007 0.8110 0.7831 0.7883 376,001 -0.01(-1.58%)
Nov 25, 2003 0.8126 0.8126 0.8003 0.8010 574,478 -0.00(-0.16%)
Nov 24, 2003 0.7963 0.8086 0.7899 0.8022 851,519 +0.04(+4.79%)
Nov 21, 2003 0.7397 0.7656 0.7473 0.7656 473,651 +0.03(+3.50%)
Nov 20, 2003 0.7628 0.7668 0.7361 0.7397 637,890 -0.00(-0.05%)
Nov 19, 2003 0.7154 0.7473 0.7154 0.7401 103,541 +0.02(+2.48%)
Nov 18, 2003 0.7417 0.7529 0.7122 0.7222 203,989 -0.02(-2.11%)
Nov 17, 2003 0.7409 0.7533 0.7270 0.7377 144,854 -0.01(-0.80%)
Nov 14, 2003 0.7548 0.7548 0.7405 0.7437 426,976 -0.01(-0.96%)
Nov 13, 2003 0.7604 0.7624 0.7473 0.7509 85,131 -0.01(-1.31%)
Nov 12, 2003 0.7543 0.7612 0.7513 0.7608 202,390 +0.01(+0.79%)
Nov 11, 2003 0.7568 0.7620 0.7540 0.7548 82,922 +0.00(+0.00%)
Nov 10, 2003 0.7628 0.7628 0.7413 0.7548 260,729 -0.01(-1.40%)
Nov 07, 2003 0.7501 0.7787 0.7501 0.7656 192,139 +0.02(+2.07%)
Nov 06, 2003 0.7170 0.7501 0.7082 0.7501 165,994 +0.03(+4.61%)
Nov 05, 2003 0.7190 0.7290 0.6979 0.7170 159,530 +0.01(+1.69%)
Nov 04, 2003 0.6971 0.7170 0.6943 0.7051 293,502 +0.02(+3.08%)
Nov 03, 2003 0.6772 0.6891 0.6672 0.6840 244,186 +0.03(+5.34%)
Oct 31, 2003 0.6600 0.6772 0.6493 0.6493 84,797 -0.02(-3.32%)
Oct 30, 2003 0.6772 0.6812 0.6692 0.6716 84,849 -0.01(-0.82%)
Oct 29, 2003 0.6700 0.6772 0.6700 0.6772 85,541 +0.00(+0.00%)
Oct 28, 2003 0.6851 0.6871 0.6752 0.6772 910,334 -0.01(-1.67%)
Oct 27, 2003 0.6421 0.6887 0.6421 0.6887 322,080 +0.05(+7.39%)
Oct 24, 2003 0.6302 0.6414 0.6015 0.6413 627,052 +0.01(+2.03%)
Oct 23, 2003 0.6417 0.6417 0.6286 0.6286 644,904 -0.00(-0.57%)
Oct 22, 2003 0.6334 0.6401 0.6294 0.6322 1,208,731 -0.01(-1.12%)
Oct 21, 2003 0.6381 0.6433 0.6334 0.6393 573,965 +0.00(+0.25%)
Oct 20, 2003 0.6437 0.6529 0.6377 0.6377 693,254 -0.01(-1.48%)
Oct 17, 2003 0.6716 0.6720 0.6473 0.6473 95,210 -0.01(-1.99%)
Oct 16, 2003 0.6756 0.6756 0.6604 0.6604 31,300 -0.01(-1.01%)
Oct 15, 2003 0.6800 0.6800 0.6596 0.6672 374,148 -0.01(-1.35%)
Oct 14, 2003 0.6716 0.6812 0.6676 0.6764 144,586 +0.00(+0.35%)
Oct 13, 2003 0.6812 0.6812 0.6724 0.6740 72,992 -0.01(-1.05%)
Oct 10, 2003 0.6871 0.6901 0.6736 0.6812 120,136 -0.01(-0.93%)
Oct 09, 2003 0.6666 0.6971 0.6666 0.6875 227,256 +0.02(+2.43%)
Oct 08, 2003 0.6772 0.6772 0.6656 0.6712 75,328 -0.01(-0.88%)
Oct 07, 2003 0.6676 0.6772 0.6676 0.6772 62,482 +0.01(+0.89%)
Oct 06, 2003 0.6672 0.6712 0.6585 0.6712 63,270 +0.01(+0.78%)
Oct 03, 2003 0.6569 0.6672 0.6565 0.6660 51,324 +0.00(+0.66%)
Oct 02, 2003 0.6644 0.6648 0.6517 0.6616 67,741 -0.00(-0.48%)
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.