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
)
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:
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 (%)
May 28, 2004
1.425
1.434
1.369
1.393
105,624
-0.06(-4.07%)
May 27, 2004
1.434
1.452
1.423
1.452
117,030
+0.02(+1.25%)
May 26, 2004
1.425
1.436
1.425
1.434
154,221
+0.00(+0.00%)
May 25, 2004
1.417
1.434
1.417
1.434
229,101
+0.00(+0.31%)
May 24, 2004
1.406
1.434
1.406
1.430
185,462
-0.00(-0.19%)
May 21, 2004
1.385
1.432
1.385
1.432
246,953
+0.03(+2.11%)
May 20, 2004
1.357
1.411
1.357
1.403
184,471
+0.01(+0.71%)
May 19, 2004
1.433
1.437
1.377
1.393
272,243
-0.03(-2.02%)
May 18, 2004
1.405
1.434
1.402
1.421
416,051
-0.00(-0.06%)
May 17, 2004
1.376
1.434
1.357
1.422
220,175
+0.02(+1.54%)
May 14, 2004
1.407
1.407
1.345
1.401
287,616
+0.01(+0.97%)
May 13, 2004
1.389
1.430
1.362
1.387
156,701
-0.02(-1.71%)
May 12, 2004
1.341
1.416
1.341
1.412
225,134
+0.01(+0.57%)
May 11, 2004
1.345
1.434
1.326
1.404
395,224
+0.08(+5.88%)
May 10, 2004
1.314
1.358
1.290
1.326
343,651
-0.05(-3.40%)
May 07, 2004
1.393
1.408
1.368
1.372
275,218
-0.01(-0.72%)
May 06, 2004
1.466
1.466
1.382
1.382
218,687
-0.06(-4.28%)
May 05, 2004
1.490
1.501
1.434
1.444
104,632
-0.04(-2.42%)
May 04, 2004
1.443
1.500
1.440
1.480
448,780
+0.05(+3.25%)
May 03, 2004
1.408
1.452
1.408
1.433
469,111
+0.03(+1.85%)
Apr 30, 2004
1.390
1.443
1.390
1.407
159,180
-0.01(-0.63%)
Apr 29, 2004
1.415
1.423
1.285
1.416
372,413
-0.00(-0.13%)
Apr 28, 2004
1.500
1.500
1.397
1.418
183,479
-0.06(-4.12%)
Apr 27, 2004
1.456
1.487
1.436
1.479
233,068
+0.02(+1.41%)
Apr 26, 2004
1.493
1.504
1.449
1.458
104,632
-0.03(-2.28%)
Apr 23, 2004
1.485
1.509
1.479
1.492
144,799
+0.01(+0.91%)
Apr 22, 2004
1.503
1.519
1.477
1.479
120,005
-0.00(-0.30%)
Apr 21, 2004
1.456
1.526
1.456
1.483
234,555
+0.01(+0.91%)
Apr 20, 2004
1.470
1.530
1.434
1.470
445,805
+0.02(+1.36%)
Apr 19, 2004
1.470
1.470
1.444
1.450
191,909
-0.01(-0.74%)
Apr 16, 2004
1.457
1.469
1.439
1.461
177,032
+0.02(+1.31%)
Apr 15, 2004
1.458
1.465
1.420
1.442
86,780
-0.02(-1.17%)
Apr 14, 2004
1.444
1.467
1.443
1.459
150,254
+0.00(+0.00%)
Apr 13, 2004
1.496
1.497
1.425
1.459
195,380
-0.02(-1.63%)
Apr 12, 2004
1.516
1.519
1.483
1.483
274,723
-0.02(-1.02%)
Apr 08, 2004
1.493
1.510
1.493
1.499
163,147
-0.00(-0.30%)
Apr 07, 2004
1.499
1.515
1.490
1.503
88,764
+0.00(+0.12%)
Apr 06, 2004
1.510
1.519
1.498
1.501
147,775
-0.01(-0.59%)
Apr 05, 2004
1.504
1.519
1.490
1.510
195,876
+0.01(+0.42%)
Apr 02, 2004
1.500
1.519
1.479
1.504
311,418
+0.01(+0.60%)
Apr 01, 2004
1.456
1.498
1.456
1.495
354,065
+0.02(+1.40%)
Mar 31, 2004
1.483
1.483
1.429
1.474
94,219
+0.02(+1.11%)
Mar 30, 2004
1.470
1.479
1.458
1.458
147,279
-0.02(-1.27%)
Mar 29, 2004
1.434
1.479
1.427
1.477
226,621
+0.04(+3.00%)
Mar 26, 2004
1.450
1.450
1.427
1.434
163,147
-0.01(-0.93%)
Mar 25, 2004
1.448
1.451
1.421
1.447
398,199
-0.00(-0.06%)
Mar 24, 2004
1.454
1.454
1.425
1.448
332,246
+0.00(+0.31%)
Mar 23, 2004
1.458
1.479
1.434
1.444
115,542
-0.01(-0.98%)
Mar 22, 2004
1.454
1.479
1.426
1.458
303,484
+0.01(+0.81%)
Mar 19, 2004
1.466
1.474
1.425
1.447
133,394
+0.01(+0.56%)
Mar 18, 2004
1.465
1.465
1.421
1.438
124,964
-0.01(-0.43%)
Mar 17, 2004
1.450
1.479
1.412
1.445
175,545
+0.01(+0.37%)
Mar 16, 2004
1.465
1.477
1.405
1.439
161,164
-0.02(-1.23%)
Mar 15, 2004
1.438
1.479
1.411
1.457
180,008
+0.02(+1.62%)
Mar 12, 2004
1.434
1.443
1.347
1.434
258,358
+0.01(+0.38%)
Mar 11, 2004
1.371
1.486
1.350
1.429
276,706
+0.02(+1.08%)
Mar 10, 2004
1.444
1.444
1.399
1.413
269,268
-0.02(-1.44%)
Mar 09, 2004
1.435
1.443
1.394
1.434
237,035
-0.00(-0.19%)
Mar 08, 2004
1.529
1.529
1.395
1.437
314,890
-0.08(-5.32%)
Mar 05, 2004
1.515
1.524
1.479
1.517
355,057
-0.01(-0.41%)
Mar 04, 2004
1.518
1.566
1.479
1.524
460,185
+0.01(+0.60%)
Mar 03, 2004
1.518
1.518
1.393
1.515
358,032
+0.00(+0.23%)
Mar 02, 2004
1.521
1.614
1.456
1.511
903,511
+0.56(+59.39%)
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
.