Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healthcare Svcs Gp
(NQ:
HCSG
)
10.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
10.60
11.12
10.60
11.01
910,176
+0.23(+2.10%)
Jan 30, 2008
10.90
11.08
10.75
10.78
854,189
-0.22(-1.98%)
Jan 29, 2008
11.17
11.19
10.89
11.00
1,157,493
-0.14(-1.22%)
Jan 28, 2008
10.48
11.14
10.21
11.13
802,416
+0.61(+5.78%)
Jan 25, 2008
10.81
10.81
10.29
10.53
721,403
-0.15(-1.40%)
Jan 24, 2008
10.51
10.84
10.21
10.68
680,120
+0.25(+2.35%)
Jan 23, 2008
10.16
10.63
10.14
10.43
1,307,884
+0.05(+0.48%)
Jan 22, 2008
10.21
10.62
10.01
10.38
768,199
-0.13(-1.25%)
Jan 21, 2008
10.68
10.94
10.29
10.51
1,268,435
+0.00(+0.00%)
Jan 18, 2008
10.68
10.94
10.29
10.51
1,268,435
-0.26(-2.44%)
Jan 17, 2008
10.85
11.01
10.70
10.78
1,242,876
-0.06(-0.54%)
Jan 16, 2008
10.33
10.89
10.31
10.84
1,007,754
+0.30(+2.84%)
Jan 15, 2008
10.20
10.63
10.18
10.54
886,084
+0.17(+1.62%)
Jan 14, 2008
10.07
10.44
9.891
10.37
855,355
+0.34(+3.39%)
Jan 11, 2008
10.07
10.26
9.950
10.03
997,992
-0.12(-1.16%)
Jan 10, 2008
10.23
10.44
10.07
10.15
708,152
-0.22(-2.14%)
Jan 09, 2008
9.869
10.44
9.869
10.37
965,206
+0.46(+4.62%)
Jan 08, 2008
10.09
10.28
9.909
9.909
903,136
-0.17(-1.71%)
Jan 07, 2008
9.546
10.15
9.492
10.08
1,292,824
+0.59(+6.27%)
Jan 04, 2008
9.351
9.683
9.342
9.487
846,656
+0.01(+0.10%)
Jan 03, 2008
9.469
9.642
9.351
9.478
479,441
+0.01(+0.10%)
Jan 02, 2008
9.596
9.732
9.350
9.469
457,565
-0.14(-1.46%)
Jan 01, 2008
9.832
9.837
9.610
9.610
456,271
+0.00(+0.00%)
Dec 31, 2007
9.832
9.837
9.610
9.610
456,271
-0.25(-2.58%)
Dec 28, 2007
10.05
10.27
9.810
9.864
358,956
-0.09(-0.87%)
Dec 27, 2007
10.47
10.57
9.950
9.950
394,305
-0.52(-4.94%)
Dec 26, 2007
10.53
10.58
10.41
10.47
352,637
-0.20(-1.87%)
Dec 24, 2007
10.28
10.67
10.23
10.67
204,401
+0.44(+4.30%)
Dec 21, 2007
10.03
10.37
9.973
10.23
1,808,821
+0.34(+3.44%)
Dec 20, 2007
9.574
9.900
9.370
9.887
483,536
+0.41(+4.31%)
Dec 19, 2007
9.406
9.556
9.270
9.478
342,851
+0.08(+0.82%)
Dec 18, 2007
9.324
9.438
9.143
9.401
595,931
+0.17(+1.87%)
Dec 17, 2007
9.438
9.524
9.174
9.229
409,148
-0.29(-3.00%)
Dec 14, 2007
9.633
9.837
9.483
9.515
283,316
-0.25(-2.51%)
Dec 13, 2007
9.633
9.837
9.592
9.760
347,248
+0.05(+0.51%)
Dec 12, 2007
10.04
10.09
9.578
9.710
433,817
-0.04(-0.42%)
Dec 11, 2007
10.10
10.28
9.751
9.751
312,897
-0.31(-3.11%)
Dec 10, 2007
10.17
10.20
9.968
10.06
225,667
-0.08(-0.81%)
Dec 07, 2007
10.25
10.25
10.05
10.15
175,049
-0.09(-0.89%)
Dec 06, 2007
9.887
10.29
9.887
10.24
395,867
+0.35(+3.53%)
Dec 05, 2007
9.896
10.04
9.723
9.887
270,747
+0.14(+1.44%)
Dec 04, 2007
9.810
9.919
9.633
9.746
246,739
-0.17(-1.74%)
Dec 03, 2007
9.778
10.10
9.764
9.919
377,575
-0.02(-0.18%)
Nov 30, 2007
10.19
10.29
9.796
9.937
824,387
-0.10(-0.95%)
Nov 29, 2007
10.06
10.28
10.01
10.03
818,280
-0.06(-0.58%)
Nov 28, 2007
9.982
10.26
9.941
10.09
1,000,747
+0.16(+1.64%)
Nov 27, 2007
9.891
9.991
9.805
9.928
535,909
+0.05(+0.55%)
Nov 26, 2007
9.664
9.950
9.651
9.873
565,534
+0.20(+2.06%)
Nov 23, 2007
9.524
9.805
9.492
9.674
167,394
+0.16(+1.67%)
Nov 21, 2007
9.542
9.751
9.470
9.515
325,158
-0.15(-1.50%)
Nov 20, 2007
9.487
9.660
9.410
9.660
461,748
+0.15(+1.53%)
Nov 19, 2007
9.619
9.633
9.370
9.515
345,785
-0.19(-1.96%)
Nov 16, 2007
9.655
9.755
9.374
9.705
893,157
+0.07(+0.75%)
Nov 15, 2007
9.728
9.909
9.478
9.633
590,620
-0.16(-1.67%)
Nov 14, 2007
9.755
9.928
9.601
9.796
584,892
+0.10(+1.03%)
Nov 13, 2007
9.506
9.996
9.370
9.696
1,282,170
+0.30(+3.19%)
Nov 12, 2007
9.506
9.823
9.392
9.397
962,535
-0.10(-1.05%)
Nov 09, 2007
9.220
9.583
9.134
9.497
520,120
+0.17(+1.80%)
Nov 08, 2007
9.170
9.519
9.075
9.329
574,489
+0.22(+2.39%)
Nov 07, 2007
9.224
9.383
9.066
9.111
499,801
-0.23(-2.43%)
Nov 06, 2007
9.233
9.365
9.034
9.338
507,828
+0.10(+1.08%)
Nov 05, 2007
9.347
9.397
9.066
9.238
627,347
-0.28(-2.91%)
Nov 02, 2007
9.428
9.646
9.161
9.515
528,391
+0.18(+1.94%)
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
.