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 (%)
Aug 29, 2008
8.807
9.016
8.721
8.839
448,432
+0.03(+0.36%)
Aug 28, 2008
8.721
8.807
8.634
8.807
437,026
+0.09(+1.04%)
Aug 27, 2008
8.526
8.802
8.480
8.716
309,715
+0.17(+2.02%)
Aug 26, 2008
8.539
8.585
8.403
8.544
317,409
+0.00(+0.05%)
Aug 25, 2008
8.675
8.693
8.489
8.539
326,630
-0.16(-1.83%)
Aug 22, 2008
8.553
8.825
8.553
8.698
290,717
+0.20(+2.29%)
Aug 21, 2008
8.589
8.843
8.458
8.503
315,676
-0.15(-1.68%)
Aug 20, 2008
8.639
8.938
8.598
8.648
450,078
+0.03(+0.32%)
Aug 19, 2008
8.566
8.634
8.507
8.621
449,465
-0.02(-0.26%)
Aug 18, 2008
8.580
8.861
8.562
8.644
690,355
+0.10(+1.11%)
Aug 15, 2008
8.861
8.943
8.403
8.548
795,671
-0.18(-2.08%)
Aug 14, 2008
8.766
8.821
8.684
8.730
735,052
-0.10(-1.08%)
Aug 13, 2008
8.884
9.111
8.594
8.825
1,194,832
-0.08(-0.87%)
Aug 12, 2008
8.566
8.988
8.494
8.902
910,548
+0.33(+3.81%)
Aug 11, 2008
7.981
8.616
7.981
8.575
681,224
+0.61(+7.63%)
Aug 08, 2008
7.754
8.026
7.754
7.967
635,627
+0.24(+3.05%)
Aug 07, 2008
7.564
7.768
7.564
7.732
523,542
+0.16(+2.10%)
Aug 06, 2008
7.859
7.859
7.568
7.573
554,144
-0.32(-4.03%)
Aug 05, 2008
7.691
7.972
7.595
7.890
664,183
+0.28(+3.64%)
Aug 04, 2008
7.555
7.668
7.373
7.614
329,769
+0.07(+0.96%)
Aug 01, 2008
7.536
7.577
7.378
7.541
297,780
+0.00(+0.06%)
Jul 31, 2008
7.532
7.768
7.414
7.536
437,754
-0.08(-1.07%)
Jul 30, 2008
7.550
7.684
7.500
7.618
723,915
+0.12(+1.63%)
Jul 29, 2008
7.496
7.559
7.246
7.496
378,842
+0.23(+3.19%)
Jul 28, 2008
7.432
7.468
7.146
7.264
476,777
-0.20(-2.67%)
Jul 25, 2008
7.546
7.595
7.396
7.464
415,377
-0.02(-0.30%)
Jul 24, 2008
7.541
7.654
7.446
7.487
430,628
-0.02(-0.24%)
Jul 23, 2008
7.291
7.564
7.260
7.505
600,826
+0.19(+2.61%)
Jul 22, 2008
7.219
7.359
7.110
7.314
617,193
+0.06(+0.81%)
Jul 21, 2008
7.223
7.446
7.024
7.255
311,055
+0.05(+0.63%)
Jul 18, 2008
7.114
7.337
7.033
7.210
487,733
+0.07(+0.95%)
Jul 17, 2008
7.387
7.650
7.065
7.142
820,206
-0.32(-4.26%)
Jul 16, 2008
7.382
7.654
7.015
7.459
1,137,794
+0.25(+3.40%)
Jul 15, 2008
6.919
7.387
6.788
7.214
1,014,645
+0.16(+2.32%)
Jul 14, 2008
7.037
7.146
6.838
7.051
385,853
+0.03(+0.45%)
Jul 11, 2008
6.797
7.033
6.624
7.019
565,129
+0.15(+2.18%)
Jul 10, 2008
6.747
6.956
6.747
6.869
335,629
+0.10(+1.54%)
Jul 09, 2008
6.965
6.983
6.738
6.765
282,525
-0.19(-2.68%)
Jul 08, 2008
6.683
6.956
6.457
6.951
520,979
+0.29(+4.36%)
Jul 07, 2008
6.824
6.851
6.543
6.661
348,500
-0.14(-2.00%)
Jul 04, 2008
6.697
6.860
6.597
6.797
316,845
+0.00(+0.00%)
Jul 03, 2008
6.697
6.860
6.597
6.797
316,845
+0.10(+1.56%)
Jul 02, 2008
6.865
6.874
6.624
6.693
475,408
-0.20(-2.90%)
Jul 01, 2008
6.842
6.924
6.752
6.892
647,418
-0.01(-0.20%)
Jun 30, 2008
7.010
7.069
6.879
6.906
668,486
-0.07(-0.98%)
Jun 27, 2008
7.074
7.205
6.971
6.974
1,652,230
-0.13(-1.79%)
Jun 26, 2008
7.124
7.251
7.069
7.101
482,553
-0.14(-1.94%)
Jun 25, 2008
7.142
7.341
7.114
7.242
493,721
+0.11(+1.53%)
Jun 24, 2008
7.183
7.464
7.114
7.133
452,866
-0.12(-1.63%)
Jun 23, 2008
7.183
7.350
7.101
7.251
388,250
+0.10(+1.33%)
Jun 20, 2008
7.328
7.373
7.114
7.155
1,175,620
-0.20(-2.71%)
Jun 19, 2008
7.287
7.595
7.287
7.355
350,669
+0.06(+0.87%)
Jun 18, 2008
7.341
7.382
7.228
7.291
257,311
-0.06(-0.80%)
Jun 17, 2008
7.428
7.600
7.328
7.350
354,750
-0.04(-0.55%)
Jun 16, 2008
7.418
7.464
7.269
7.391
399,235
-0.04(-0.55%)
Jun 13, 2008
7.346
7.482
7.278
7.432
364,589
+0.15(+2.06%)
Jun 12, 2008
7.183
7.468
7.142
7.282
640,072
-0.06(-0.86%)
Jun 11, 2008
7.428
7.568
7.210
7.346
831,819
-0.25(-3.23%)
Jun 10, 2008
7.600
7.763
7.468
7.591
747,652
-0.05(-0.59%)
Jun 09, 2008
7.750
7.795
7.536
7.636
500,187
-0.12(-1.58%)
Jun 06, 2008
7.931
7.949
7.759
7.759
442,086
-0.20(-2.45%)
Jun 05, 2008
7.822
8.017
7.659
7.954
593,842
+0.12(+1.56%)
Jun 04, 2008
7.741
7.927
7.709
7.831
393,655
+0.05(+0.58%)
Jun 03, 2008
7.909
8.031
7.632
7.786
456,278
-0.08(-0.98%)
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
.