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 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%)
May 02, 2005
2.258
2.279
2.178
2.273
1,255,623
+0.01(+0.44%)
Apr 29, 2005
2.264
2.296
2.260
2.263
7,802,729
-0.01(-0.40%)
Apr 28, 2005
2.276
2.277
2.240
2.272
1,552,180
+0.00(+0.00%)
Apr 27, 2005
2.253
2.321
2.253
2.272
3,733,724
+0.12(+5.54%)
Apr 26, 2005
2.178
2.183
2.147
2.153
440,449
-0.01(-0.66%)
Apr 25, 2005
2.172
2.172
2.144
2.167
556,963
+0.01(+0.60%)
Apr 22, 2005
2.151
2.158
2.121
2.154
498,032
+0.01(+0.67%)
Apr 21, 2005
2.149
2.196
2.119
2.140
620,417
+0.00(+0.06%)
Apr 20, 2005
2.150
2.352
2.099
2.138
1,373,059
-0.01(-0.29%)
Apr 19, 2005
1.895
2.149
1.891
2.145
1,018,176
+0.24(+12.56%)
Apr 18, 2005
1.977
1.999
1.809
1.905
1,962,672
-0.11(-5.34%)
Apr 15, 2005
2.119
2.140
1.983
2.013
696,150
-0.11(-5.19%)
Apr 14, 2005
2.122
2.155
2.104
2.123
618,736
-0.02(-0.80%)
Apr 13, 2005
2.153
2.195
2.126
2.140
351,174
-0.02(-0.75%)
Apr 12, 2005
2.110
2.178
2.106
2.156
753,192
+0.03(+1.43%)
Apr 11, 2005
2.164
2.182
2.119
2.126
603,993
-0.06(-2.57%)
Apr 08, 2005
2.182
2.190
2.160
2.182
300,291
+0.01(+0.35%)
Apr 07, 2005
2.206
2.206
2.139
2.174
447,669
-0.03(-1.38%)
Apr 06, 2005
2.179
2.218
2.179
2.205
448,770
+0.03(+1.19%)
Apr 05, 2005
2.184
2.198
2.152
2.179
647,478
+0.01(+0.25%)
Apr 04, 2005
2.103
2.174
2.103
2.173
421,709
+0.05(+2.32%)
Apr 01, 2005
2.220
2.220
2.079
2.124
495,225
-0.05(-2.27%)
Mar 31, 2005
2.236
2.241
2.112
2.173
1,209,039
-0.05(-2.18%)
Mar 30, 2005
2.170
2.222
2.162
2.222
1,509,250
+0.08(+3.55%)
Mar 29, 2005
2.119
2.180
2.098
2.146
593,386
+0.04(+2.05%)
Mar 28, 2005
2.154
2.154
2.054
2.103
726,944
+0.01(+0.60%)
Mar 24, 2005
2.056
2.102
2.056
2.090
258,482
+0.01(+0.30%)
Mar 23, 2005
2.040
2.089
2.039
2.084
237,739
+0.03(+1.22%)
Mar 22, 2005
2.087
2.088
2.057
2.059
300,544
-0.03(-1.50%)
Mar 21, 2005
2.031
2.090
2.031
2.090
217,249
+0.04(+1.88%)
Mar 18, 2005
2.018
2.092
2.018
2.052
537,693
-0.03(-1.38%)
Mar 17, 2005
2.088
2.097
2.052
2.080
419,503
+0.01(+0.61%)
Mar 16, 2005
2.087
2.097
2.057
2.068
363,016
+0.00(+0.13%)
Mar 15, 2005
2.096
2.102
2.057
2.065
395,283
-0.01(-0.35%)
Mar 14, 2005
2.104
2.104
2.059
2.072
493,137
-0.01(-0.39%)
Mar 11, 2005
2.103
2.103
2.061
2.080
362,887
-0.01(-0.30%)
Mar 10, 2005
2.098
2.103
2.065
2.086
587,733
-0.01(-0.39%)
Mar 09, 2005
2.106
2.111
2.036
2.095
657,034
-0.01(-0.34%)
Mar 08, 2005
2.038
2.106
2.021
2.102
887,796
+0.09(+4.50%)
Mar 07, 2005
2.106
2.106
2.000
2.011
437,717
-0.09(-4.22%)
Mar 04, 2005
2.123
2.123
2.075
2.100
379,509
-0.00(-0.09%)
Mar 03, 2005
2.123
2.123
2.077
2.102
512,155
+0.01(+0.51%)
Mar 02, 2005
2.104
2.117
2.090
2.091
439,675
+0.00(+0.04%)
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
.