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
)
10.78
+0.05 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2005
4.235
4.235
4.075
4.176
222,978
-0.05(-1.29%)
Dec 29, 2005
4.211
4.283
4.178
4.231
177,158
-0.01(-0.29%)
Dec 28, 2005
4.172
4.247
4.065
4.243
123,972
+0.14(+3.34%)
Dec 27, 2005
4.336
4.336
4.106
4.106
286,293
-0.20(-4.59%)
Dec 23, 2005
4.233
4.324
4.207
4.303
360,330
+0.09(+2.25%)
Dec 22, 2005
4.188
4.213
4.114
4.209
155,940
+0.05(+1.21%)
Dec 21, 2005
4.067
4.163
4.059
4.158
560,322
+0.07(+1.63%)
Dec 20, 2005
4.013
4.132
3.979
4.092
234,625
+0.09(+2.17%)
Dec 19, 2005
3.991
4.033
3.932
4.005
308,708
-0.01(-0.20%)
Dec 16, 2005
4.071
4.128
4.000
4.013
1,058,768
-0.06(-1.48%)
Dec 15, 2005
4.106
4.134
4.033
4.073
425,903
-0.06(-1.56%)
Dec 14, 2005
4.196
4.235
4.114
4.138
447,395
-0.04(-0.87%)
Dec 13, 2005
4.223
4.227
4.150
4.174
390,791
-0.02(-0.43%)
Dec 12, 2005
4.247
4.261
4.047
4.192
460,113
-0.06(-1.47%)
Dec 09, 2005
4.315
4.315
4.233
4.255
237,957
-0.04(-1.03%)
Dec 08, 2005
4.334
4.336
4.239
4.299
355,526
-0.03(-0.61%)
Dec 07, 2005
4.285
4.328
4.261
4.326
219,047
+0.04(+0.99%)
Dec 06, 2005
4.330
4.350
4.265
4.283
393,693
-0.02(-0.47%)
Dec 05, 2005
4.259
4.303
4.199
4.303
178,245
+0.01(+0.33%)
Dec 02, 2005
4.315
4.362
4.205
4.289
401,244
-0.00(-0.09%)
Dec 01, 2005
4.245
4.317
4.245
4.293
634,392
+0.01(+0.19%)
Nov 30, 2005
4.225
4.360
4.205
4.285
600,030
+0.08(+1.82%)
Nov 29, 2005
4.249
4.285
4.196
4.209
369,722
-0.02(-0.57%)
Nov 28, 2005
4.215
4.253
4.144
4.233
409,330
-0.01(-0.14%)
Nov 25, 2005
4.227
4.253
4.172
4.239
65,130
+0.01(+0.29%)
Nov 23, 2005
4.235
4.307
4.217
4.227
643,030
-0.03(-0.76%)
Nov 22, 2005
4.090
4.305
4.080
4.259
864,653
+0.14(+3.28%)
Nov 21, 2005
4.090
4.146
4.039
4.124
302,873
+0.04(+1.09%)
Nov 18, 2005
4.013
4.096
3.973
4.080
470,916
+0.09(+2.17%)
Nov 17, 2005
3.924
3.993
3.898
3.993
164,175
+0.09(+2.22%)
Nov 16, 2005
3.924
3.940
3.825
3.906
350,045
-0.04(-0.92%)
Nov 15, 2005
4.041
4.043
3.938
3.942
452,519
-0.10(-2.45%)
Nov 14, 2005
3.977
4.047
3.934
4.041
279,959
+0.06(+1.52%)
Nov 11, 2005
3.932
3.997
3.888
3.981
204,901
+0.03(+0.82%)
Nov 10, 2005
3.959
3.971
3.817
3.948
470,183
+0.02(+0.46%)
Nov 09, 2005
3.983
3.991
3.920
3.930
347,645
-0.02(-0.41%)
Nov 08, 2005
3.942
3.971
3.882
3.946
500,475
+0.01(+0.36%)
Nov 07, 2005
3.898
3.954
3.882
3.932
565,003
+0.10(+2.52%)
Nov 04, 2005
3.787
3.850
3.715
3.836
310,205
+0.03(+0.74%)
Nov 03, 2005
3.938
3.953
3.763
3.807
415,552
-0.11(-2.73%)
Nov 02, 2005
3.729
3.922
3.729
3.914
307,141
+0.16(+4.24%)
Nov 01, 2005
3.731
3.811
3.708
3.755
463,101
-0.00(-0.11%)
Oct 31, 2005
3.618
3.781
3.608
3.759
395,058
+0.15(+4.08%)
Oct 28, 2005
3.563
3.630
3.537
3.612
417,354
+0.07(+1.88%)
Oct 27, 2005
3.590
3.672
3.543
3.545
651,278
-0.08(-2.22%)
Oct 26, 2005
3.630
3.692
3.596
3.626
441,923
-0.03(-0.88%)
Oct 25, 2005
3.692
3.692
3.581
3.658
381,398
-0.02(-0.44%)
Oct 24, 2005
3.634
3.674
3.624
3.674
452,327
+0.05(+1.33%)
Oct 21, 2005
3.555
3.632
3.544
3.626
597,501
+0.04(+1.24%)
Oct 20, 2005
3.696
3.729
3.529
3.581
582,997
-0.12(-3.32%)
Oct 19, 2005
3.559
3.803
3.537
3.704
700,451
+0.18(+4.97%)
Oct 18, 2005
3.509
3.602
3.438
3.529
625,376
+0.02(+0.52%)
Oct 17, 2005
3.458
3.559
3.428
3.511
326,722
-0.05(-1.36%)
Oct 14, 2005
3.487
3.575
3.428
3.559
318,837
+0.12(+3.58%)
Oct 13, 2005
3.448
3.515
3.398
3.436
519,722
+0.01(+0.18%)
Oct 12, 2005
3.567
3.567
3.390
3.430
565,532
-0.15(-4.17%)
Oct 11, 2005
3.644
3.654
3.573
3.579
711,760
-0.05(-1.44%)
Oct 10, 2005
3.727
3.727
3.590
3.632
261,780
-0.06(-1.69%)
Oct 07, 2005
3.674
3.715
3.636
3.694
245,878
+0.01(+0.22%)
Oct 06, 2005
3.678
3.777
3.660
3.686
521,679
+0.01(+0.16%)
Oct 05, 2005
3.694
3.711
3.583
3.680
528,707
-0.03(-0.76%)
Oct 04, 2005
3.795
3.797
3.680
3.708
513,870
-0.08(-2.23%)
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
.