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 30, 2008
8.085
8.085
7.895
8.004
661,164
-0.06(-0.79%)
May 29, 2008
7.927
8.399
7.713
8.067
545,562
+0.10(+1.25%)
May 28, 2008
7.800
8.040
7.763
7.967
576,191
+0.20(+2.57%)
May 27, 2008
7.527
7.795
7.527
7.768
291,303
+0.23(+3.07%)
May 26, 2008
7.645
7.645
7.396
7.536
409,587
+0.00(+0.00%)
May 23, 2008
7.645
7.645
7.396
7.536
409,587
-0.09(-1.13%)
May 22, 2008
7.432
7.668
7.214
7.623
557,457
+0.19(+2.56%)
May 21, 2008
7.260
7.546
7.260
7.432
677,548
+0.20(+2.82%)
May 20, 2008
7.205
7.273
7.105
7.228
435,215
-0.01(-0.19%)
May 19, 2008
7.242
7.396
7.201
7.242
442,289
-0.02(-0.25%)
May 16, 2008
7.527
7.650
7.178
7.260
446,371
-0.22(-2.97%)
May 15, 2008
7.364
7.491
7.219
7.482
312,505
+0.10(+1.41%)
May 14, 2008
7.523
7.645
7.369
7.378
551,597
-0.15(-1.93%)
May 13, 2008
7.346
7.546
7.332
7.523
543,006
+0.18(+2.41%)
May 12, 2008
7.246
7.400
7.092
7.346
477,237
+0.13(+1.82%)
May 09, 2008
7.101
7.298
7.101
7.214
590,428
+0.01(+0.13%)
May 08, 2008
7.573
7.827
7.092
7.205
1,088,919
-0.33(-4.34%)
May 07, 2008
7.228
7.904
7.228
7.532
1,857,885
+0.47(+6.62%)
May 06, 2008
7.074
7.119
6.951
7.065
339,259
-0.07(-0.95%)
May 05, 2008
7.164
7.183
7.033
7.133
395,673
-0.02(-0.32%)
May 02, 2008
7.187
7.246
7.078
7.155
552,679
+0.01(+0.13%)
May 01, 2008
6.892
7.241
6.892
7.146
714,863
+0.22(+3.21%)
Apr 30, 2008
6.847
6.987
6.833
6.924
716,263
+0.09(+1.26%)
Apr 29, 2008
6.892
6.960
6.779
6.838
430,683
-0.05(-0.66%)
Apr 28, 2008
6.833
6.938
6.810
6.883
601,483
+0.03(+0.40%)
Apr 25, 2008
6.820
6.897
6.538
6.856
759,366
+0.13(+1.96%)
Apr 24, 2008
6.565
6.742
6.497
6.724
892,169
+0.14(+2.14%)
Apr 23, 2008
6.774
6.774
6.538
6.584
751,171
-0.18(-2.68%)
Apr 22, 2008
6.956
7.051
6.579
6.765
1,179,481
-0.21(-2.99%)
Apr 21, 2008
6.997
7.192
6.892
6.974
2,328,875
+0.30(+4.49%)
Apr 18, 2008
6.697
6.706
6.379
6.674
2,152,259
+0.10(+1.45%)
Apr 17, 2008
6.924
7.237
6.561
6.579
3,654,706
-0.49(-6.87%)
Apr 16, 2008
7.514
8.167
6.597
7.065
10,559,743
-2.19(-23.68%)
Apr 15, 2008
8.988
9.406
8.988
9.256
1,959,095
+0.28(+3.08%)
Apr 14, 2008
9.029
9.070
8.884
8.979
690,889
-0.07(-0.75%)
Apr 11, 2008
9.301
9.338
8.993
9.047
553,785
-0.34(-3.67%)
Apr 10, 2008
9.333
9.515
9.292
9.392
444,771
+0.04(+0.39%)
Apr 09, 2008
9.388
9.456
9.320
9.356
889,880
-0.03(-0.34%)
Apr 08, 2008
9.135
9.447
9.135
9.388
269,797
-0.10(-1.00%)
Apr 07, 2008
9.410
9.637
9.283
9.483
548,044
+0.16(+1.70%)
Apr 04, 2008
9.247
9.347
9.161
9.324
561,570
+0.10(+1.13%)
Apr 03, 2008
9.147
9.242
9.038
9.220
346,477
-0.01(-0.10%)
Apr 02, 2008
9.111
9.351
9.056
9.229
966,284
+0.11(+1.24%)
Apr 01, 2008
9.320
9.546
9.075
9.115
1,350,484
-0.25(-2.66%)
Mar 31, 2008
9.419
9.487
9.197
9.365
546,948
-0.03(-0.34%)
Mar 28, 2008
9.483
9.578
9.320
9.397
645,930
-0.08(-0.81%)
Mar 27, 2008
9.642
9.751
9.447
9.474
618,302
-0.17(-1.74%)
Mar 26, 2008
9.651
9.732
9.546
9.642
763,130
-0.08(-0.79%)
Mar 25, 2008
9.964
10.10
9.592
9.719
827,803
-0.26(-2.59%)
Mar 24, 2008
9.891
10.09
9.878
9.978
1,215,745
+0.15(+1.48%)
Mar 21, 2008
9.674
10.03
9.311
9.832
1,949,854
+0.00(+0.00%)
Mar 20, 2008
9.674
10.03
9.311
9.832
1,949,854
+0.26(+2.75%)
Mar 19, 2008
10.02
10.07
9.569
9.569
555,914
-0.42(-4.18%)
Mar 18, 2008
9.633
10.09
9.125
9.987
849,095
+0.56(+5.97%)
Mar 17, 2008
9.279
9.646
9.279
9.424
599,442
-0.10(-1.05%)
Mar 14, 2008
9.837
9.873
9.483
9.524
809,600
-0.22(-2.24%)
Mar 13, 2008
9.497
9.782
9.379
9.742
551,866
+0.11(+1.18%)
Mar 12, 2008
9.633
9.946
9.506
9.628
1,257,059
+0.01(+0.09%)
Mar 11, 2008
9.392
9.705
9.274
9.619
688,211
+0.51(+5.58%)
Mar 10, 2008
9.569
9.605
9.079
9.111
401,307
-0.43(-4.52%)
Mar 07, 2008
9.283
9.633
9.188
9.542
866,357
+0.14(+1.50%)
Mar 06, 2008
9.288
9.610
9.206
9.401
1,297,863
+0.04(+0.44%)
Mar 05, 2008
9.215
9.406
9.134
9.360
1,388,447
+0.17(+1.88%)
Mar 04, 2008
9.020
9.301
9.016
9.188
1,046,786
+0.05(+0.55%)
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
.