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 (%)
Jul 29, 2005
3.793
3.793
3.652
3.694
630,418
-0.07(-1.93%)
Jul 28, 2005
3.751
3.852
3.731
3.767
965,160
+0.01(+0.21%)
Jul 27, 2005
3.882
3.882
3.660
3.759
1,062,388
-0.15(-3.77%)
Jul 26, 2005
3.954
3.995
3.846
3.906
539,624
-0.05(-1.22%)
Jul 25, 2005
4.031
4.031
3.892
3.954
648,505
-0.01(-0.20%)
Jul 22, 2005
3.852
3.973
3.852
3.963
972,539
+0.11(+2.88%)
Jul 21, 2005
3.833
3.888
3.827
3.852
1,094,052
+0.00(+0.00%)
Jul 20, 2005
4.043
4.078
3.807
3.852
1,719,878
-0.24(-5.82%)
Jul 19, 2005
4.069
4.194
4.069
4.090
507,784
+0.01(+0.25%)
Jul 18, 2005
4.065
4.118
4.043
4.080
266,653
-0.03(-0.78%)
Jul 15, 2005
4.047
4.112
4.033
4.112
411,684
+0.02(+0.59%)
Jul 14, 2005
4.170
4.230
4.065
4.088
662,627
-0.04(-0.98%)
Jul 13, 2005
4.273
4.299
4.124
4.128
446,611
-0.10(-2.43%)
Jul 12, 2005
4.336
4.372
4.178
4.231
938,722
-0.13(-2.87%)
Jul 11, 2005
4.233
4.358
4.154
4.356
1,184,469
+0.10(+2.42%)
Jul 08, 2005
4.160
4.265
4.160
4.253
629,112
+0.08(+1.93%)
Jul 07, 2005
4.174
4.194
4.092
4.172
664,532
+0.01(+0.19%)
Jul 06, 2005
4.134
4.174
4.094
4.164
685,743
+0.03(+0.78%)
Jul 05, 2005
4.029
4.132
4.029
4.132
393,075
+0.07(+1.64%)
Jul 01, 2005
4.069
4.100
4.057
4.065
415,886
+0.02(+0.40%)
Jun 30, 2005
3.957
4.098
3.957
4.049
1,090,316
+0.06(+1.52%)
Jun 29, 2005
3.930
4.001
3.872
3.989
971,074
+0.12(+3.02%)
Jun 28, 2005
3.870
3.898
3.694
3.872
1,618,974
-0.03(-0.72%)
Jun 27, 2005
4.075
4.075
3.878
3.900
884,218
-0.12(-2.96%)
Jun 24, 2005
4.142
4.158
3.991
4.019
942,590
-0.09(-2.21%)
Jun 23, 2005
4.134
4.170
4.098
4.110
325,445
-0.05(-1.31%)
Jun 22, 2005
4.075
4.170
4.055
4.164
1,175,434
+0.13(+3.25%)
Jun 21, 2005
3.894
4.102
3.892
4.033
1,501,201
+0.10(+2.46%)
Jun 20, 2005
4.106
4.114
3.874
3.936
1,480,704
-0.14(-3.32%)
Jun 17, 2005
4.156
4.156
4.027
4.071
1,374,825
-0.07(-1.80%)
Jun 16, 2005
4.174
4.174
4.033
4.146
949,040
-0.01(-0.15%)
Jun 15, 2005
4.180
4.194
4.094
4.152
1,556,172
+0.00(+0.00%)
Jun 14, 2005
4.023
4.174
4.013
4.152
2,111,456
+0.15(+3.62%)
Jun 13, 2005
3.973
4.011
3.932
4.007
788,712
+0.03(+0.86%)
Jun 10, 2005
3.993
3.993
3.932
3.973
332,963
+0.00(+0.00%)
Jun 09, 2005
3.985
3.985
3.890
3.973
534,840
+0.02(+0.41%)
Jun 08, 2005
3.997
3.999
3.884
3.957
645,909
+0.01(+0.26%)
Jun 07, 2005
3.912
3.987
3.882
3.946
852,457
+0.07(+1.82%)
Jun 06, 2005
3.852
3.902
3.844
3.876
477,951
+0.02(+0.52%)
Jun 03, 2005
3.823
3.856
3.797
3.856
456,476
+0.06(+1.70%)
Jun 02, 2005
3.781
3.832
3.731
3.791
502,134
+0.02(+0.43%)
Jun 01, 2005
3.789
3.825
3.749
3.775
419,807
+0.00(+0.11%)
May 31, 2005
3.811
3.842
3.670
3.771
971,613
-0.03(-0.85%)
May 27, 2005
3.656
3.827
3.656
3.803
634,590
+0.11(+3.00%)
May 26, 2005
3.646
3.722
3.606
3.692
1,120,354
+0.06(+1.72%)
May 25, 2005
3.727
3.731
3.630
3.630
483,595
-0.08(-2.12%)
May 24, 2005
3.759
3.761
3.682
3.708
658,872
-0.05(-1.29%)
May 23, 2005
3.634
3.757
3.634
3.757
1,112,529
+0.15(+4.14%)
May 20, 2005
3.638
3.660
3.590
3.608
656,363
-0.03(-0.89%)
May 19, 2005
3.638
3.660
3.583
3.640
690,040
-0.02(-0.55%)
May 18, 2005
3.711
3.755
3.658
3.660
773,918
-0.02(-0.66%)
May 17, 2005
3.630
3.711
3.598
3.684
985,994
+0.05(+1.27%)
May 16, 2005
3.551
3.702
3.533
3.638
1,000,596
+0.08(+2.21%)
May 13, 2005
3.630
3.630
3.481
3.559
866,865
-0.03(-0.79%)
May 12, 2005
3.721
3.721
3.569
3.587
488,441
-0.12(-3.16%)
May 11, 2005
3.652
3.731
3.630
3.704
1,243,288
+0.07(+1.94%)
May 10, 2005
3.525
3.698
3.507
3.634
1,386,895
+0.12(+3.44%)
May 09, 2005
3.489
3.541
3.475
3.513
1,707,441
+0.03(+0.81%)
May 06, 2005
3.446
3.489
3.432
3.485
733,831
+0.02(+0.52%)
May 05, 2005
3.495
3.533
3.418
3.466
827,891
-0.00(-0.06%)
May 04, 2005
3.424
3.495
3.412
3.469
642,263
+0.05(+1.59%)
May 03, 2005
3.384
3.426
3.339
3.414
639,988
+1.14(+50.21%)
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
.