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
)
10.33
-0.10 (-0.96%)
Streaming Delayed Price
Updated: 3:28 PM EDT, Jun 10, 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 (%)
Aug 31, 2004
1.555
1.622
1.555
1.595
269,764
+0.02(+1.02%)
Aug 30, 2004
1.639
1.639
1.561
1.579
255,879
-0.03(-2.17%)
Aug 27, 2004
1.577
1.637
1.577
1.614
257,862
+0.00(+0.28%)
Aug 26, 2004
1.630
1.639
1.591
1.610
423,985
-0.01(-0.61%)
Aug 25, 2004
1.702
1.703
1.605
1.620
1,584,368
-0.00(-0.17%)
Aug 24, 2004
1.613
1.712
1.573
1.622
1,599,740
+0.05(+3.37%)
Aug 23, 2004
1.522
1.661
1.513
1.569
1,328,985
+0.05(+3.24%)
Aug 20, 2004
1.513
1.524
1.500
1.520
135,020
+0.01(+0.41%)
Aug 19, 2004
1.542
1.542
1.495
1.514
153,725
-0.01(-0.65%)
Aug 18, 2004
1.527
1.527
1.479
1.524
269,560
+0.03(+2.04%)
Aug 17, 2004
1.524
1.553
1.480
1.493
236,043
-0.03(-2.00%)
Aug 16, 2004
1.524
1.541
1.481
1.524
181,495
+0.00(+0.18%)
Aug 13, 2004
1.530
1.540
1.453
1.521
270,260
+0.02(+1.19%)
Aug 12, 2004
1.523
1.523
1.482
1.503
145,791
-0.02(-1.35%)
Aug 11, 2004
1.487
1.556
1.487
1.524
221,662
-0.00(-0.29%)
Aug 10, 2004
1.529
1.555
1.520
1.528
533,081
+0.00(+0.00%)
Aug 09, 2004
1.511
1.528
1.499
1.528
421,010
+0.07(+4.60%)
Aug 06, 2004
1.524
1.524
1.425
1.461
192,901
-0.01(-0.61%)
Aug 05, 2004
1.537
1.537
1.429
1.470
402,662
-0.03(-2.32%)
Aug 04, 2004
1.482
1.523
1.438
1.505
112,071
+0.02(+1.14%)
Aug 03, 2004
1.545
1.545
1.452
1.488
178,961
-0.04(-2.52%)
Aug 02, 2004
1.493
1.530
1.484
1.526
187,446
+0.02(+1.19%)
Jul 30, 2004
1.546
1.546
1.457
1.508
316,873
-0.01(-0.94%)
Jul 29, 2004
1.568
1.568
1.490
1.523
360,511
-0.00(-0.12%)
Jul 28, 2004
1.436
1.529
1.434
1.525
298,525
-0.01(-0.41%)
Jul 27, 2004
1.496
1.531
1.487
1.531
690,774
+0.01(+0.47%)
Jul 26, 2004
1.496
1.561
1.488
1.524
296,542
+0.02(+1.55%)
Jul 23, 2004
1.531
1.571
1.499
1.500
205,794
-0.04(-2.45%)
Jul 22, 2004
1.525
1.575
1.519
1.538
119,013
-0.02(-1.04%)
Jul 21, 2004
1.562
1.599
1.538
1.554
338,692
+0.01(+0.64%)
Jul 20, 2004
1.490
1.591
1.454
1.544
364,975
+0.07(+4.49%)
Jul 19, 2004
1.477
1.479
1.445
1.478
180,503
-0.02(-1.38%)
Jul 16, 2004
1.505
1.518
1.497
1.499
112,567
+0.01(+0.42%)
Jul 15, 2004
1.494
1.511
1.483
1.492
248,440
+0.01(+0.67%)
Jul 14, 2004
1.512
1.524
1.463
1.482
389,769
-0.02(-1.14%)
Jul 13, 2004
1.512
1.512
1.473
1.499
136,369
-0.01(-0.65%)
Jul 12, 2004
1.430
1.511
1.430
1.509
252,903
+0.05(+3.31%)
Jul 09, 2004
1.434
1.464
1.431
1.461
212,240
+0.03(+1.88%)
Jul 08, 2004
1.440
1.458
1.421
1.434
184,966
-0.01(-0.87%)
Jul 07, 2004
1.435
1.461
1.425
1.447
140,336
+0.01(+0.88%)
Jul 06, 2004
1.363
1.434
1.355
1.434
238,027
+0.07(+5.26%)
Jul 02, 2004
1.364
1.385
1.346
1.362
275,714
-0.00(-0.20%)
Jul 01, 2004
1.397
1.397
1.345
1.365
458,698
-0.01(-0.46%)
Jun 30, 2004
1.400
1.412
1.370
1.371
374,892
-0.00(-0.13%)
Jun 29, 2004
1.388
1.409
1.367
1.373
347,618
-0.02(-1.16%)
Jun 28, 2004
1.400
1.411
1.367
1.389
328,279
-0.01(-0.58%)
Jun 25, 2004
1.410
1.428
1.353
1.397
1,524,365
+0.01(+0.91%)
Jun 24, 2004
1.367
1.421
1.367
1.385
206,786
-0.00(-0.32%)
Jun 23, 2004
1.415
1.416
1.344
1.389
323,320
-0.00(-0.32%)
Jun 22, 2004
1.363
1.421
1.333
1.394
281,169
+0.01(+0.45%)
Jun 21, 2004
1.432
1.432
1.318
1.387
411,588
+0.04(+3.20%)
Jun 18, 2004
1.381
1.392
1.317
1.344
586,141
-0.05(-3.60%)
Jun 17, 2004
1.421
1.421
1.376
1.395
245,961
-0.02(-1.27%)
Jun 16, 2004
1.387
1.421
1.351
1.413
245,961
+0.00(+0.19%)
Jun 15, 2004
1.375
1.417
1.356
1.410
284,144
+0.00(+0.25%)
Jun 14, 2004
1.438
1.438
1.367
1.406
311,914
-0.02(-1.38%)
Jun 10, 2004
1.413
1.443
1.413
1.426
244,473
+0.00(+0.32%)
Jun 09, 2004
1.410
1.434
1.385
1.421
400,183
+0.01(+0.76%)
Jun 08, 2004
1.408
1.428
1.407
1.411
237,531
-0.00(-0.13%)
Jun 07, 2004
1.390
1.430
1.390
1.413
207,281
+0.00(+0.00%)
Jun 04, 2004
1.434
1.434
1.361
1.413
411,092
-0.01(-0.94%)
Jun 03, 2004
1.416
1.434
1.406
1.426
116,038
+0.01(+0.63%)
Jun 02, 2004
1.433
1.434
1.409
1.417
110,087
-0.02(-1.19%)
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
.