Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.35 -0.46 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 0.5205 0.5400 0.5198 0.5400 65,351 +0.01(+2.21%)
May 28, 2002 0.5490 0.5533 0.5283 0.5283 107,146 -0.02(-3.52%)
May 27, 2002 0.5459 0.5517 0.5459 0.5476 58,512 +0.00(+0.00%)
May 24, 2002 0.5459 0.5517 0.5459 0.5476 58,512 -0.00(-0.60%)
May 23, 2002 0.5295 0.5595 0.5092 0.5509 192,254 +0.03(+5.84%)
May 22, 2002 0.5170 0.5264 0.5088 0.5205 496,975 +0.00(+0.75%)
May 21, 2002 0.5322 0.5381 0.5127 0.5166 199,094 +0.00(+0.08%)
May 20, 2002 0.5283 0.5346 0.5162 0.5162 96,507 -0.02(-3.36%)
May 17, 2002 0.5030 0.5342 0.5003 0.5342 345,755 +0.03(+6.61%)
May 16, 2002 0.5365 0.5498 0.4878 0.5011 833,611 -0.05(-8.66%)
May 15, 2002 0.5556 0.5556 0.5361 0.5486 151,220 +0.00(+0.07%)
May 14, 2002 0.5697 0.5697 0.5656 0.5482 329,037 -0.01(-2.63%)
May 13, 2002 0.5673 0.5685 0.5580 0.5630 66,871 +0.01(+0.91%)
May 10, 2002 0.5708 0.5708 0.5580 0.5580 38,754 -0.00(-0.63%)
May 09, 2002 0.5697 0.5697 0.5587 0.5615 58,512 -0.00(-0.07%)
May 08, 2002 0.5724 0.5724 0.5619 0.5619 269,005 -0.01(-1.30%)
May 07, 2002 0.5689 0.5747 0.5654 0.5693 808,534 +0.00(+0.07%)
May 06, 2002 0.5732 0.5751 0.5654 0.5689 249,247 +0.00(+0.07%)
May 03, 2002 0.5693 0.5693 0.5630 0.5685 386,029 +0.00(+0.21%)
May 02, 2002 0.5693 0.5693 0.5634 0.5673 319,158 -0.00(-0.68%)
May 01, 2002 0.5681 0.5751 0.5634 0.5712 1,023,586 +0.01(+1.38%)
Apr 30, 2002 0.5634 0.5634 0.5556 0.5634 141,341 +0.00(+0.35%)
Apr 29, 2002 0.5634 0.5634 0.5555 0.5615 224,170 +0.00(+0.40%)
Apr 26, 2002 0.5584 0.5611 0.5537 0.5593 525,091 +0.00(+0.29%)
Apr 25, 2002 0.5615 0.5615 0.5478 0.5576 577,524 +0.01(+1.43%)
Apr 24, 2002 0.5517 0.5595 0.5474 0.5498 1,387,579 -0.00(-0.04%)
Apr 23, 2002 0.5303 0.5517 0.5244 0.5500 1,287,272 +0.03(+5.66%)
Apr 22, 2002 0.5053 0.5299 0.4971 0.5205 261,405 +0.00(+0.00%)
Apr 19, 2002 0.5081 0.5205 0.5069 0.5205 1,029,666 +0.01(+1.91%)
Apr 18, 2002 0.5077 0.5174 0.5007 0.5108 246,967 -0.01(-1.50%)
Apr 17, 2002 0.5151 0.5186 0.4952 0.5186 141,341 -0.01(-1.48%)
Apr 16, 2002 0.5194 0.5264 0.5128 0.5264 251,527 +0.01(+1.28%)
Apr 15, 2002 0.5108 0.5198 0.5069 0.5198 321,438 +0.01(+2.22%)
Apr 12, 2002 0.5096 0.5283 0.5057 0.5084 329,037 +0.00(+0.85%)
Apr 11, 2002 0.4796 0.5053 0.4679 0.5042 1,406,576 +0.02(+5.16%)
Apr 10, 2002 0.4718 0.4839 0.4679 0.4794 499,255 -0.00(-0.85%)
Apr 09, 2002 0.4788 0.4839 0.4776 0.4835 430,863 +0.00(+0.90%)
Apr 08, 2002 0.4636 0.4796 0.4597 0.4792 400,467 +0.02(+3.70%)
Apr 05, 2002 0.4601 0.4636 0.4527 0.4620 83,589 +0.01(+1.20%)
Apr 04, 2002 0.4581 0.4581 0.4527 0.4566 59,272 +0.00(+0.00%)
Apr 03, 2002 0.4566 0.4601 0.4566 0.4566 22,037 -0.00(-0.60%)
Apr 02, 2002 0.4542 0.4594 0.4527 0.4594 60,032 +0.01(+1.12%)
Apr 01, 2002 0.4562 0.4581 0.4465 0.4542 152,740 +0.01(+1.75%)
Mar 29, 2002 0.4542 0.4581 0.4465 0.4465 167,938 +0.00(+0.00%)
Mar 28, 2002 0.4542 0.4581 0.4465 0.4465 167,938 -0.01(-1.41%)
Mar 27, 2002 0.4445 0.4542 0.4441 0.4528 210,492 +0.01(+2.33%)
Mar 26, 2002 0.4402 0.4445 0.4348 0.4426 94,227 +0.01(+2.25%)
Mar 25, 2002 0.4328 0.4406 0.4270 0.4328 294,081 +0.00(+0.00%)
Mar 22, 2002 0.4383 0.4383 0.4231 0.4328 86,628 -0.00(-0.45%)
Mar 21, 2002 0.4125 0.4348 0.4082 0.4348 89,668 -0.00(-0.45%)
Mar 20, 2002 0.4289 0.4386 0.4153 0.4367 79,029 -0.01(-1.75%)
Mar 19, 2002 0.4480 0.4480 0.4445 0.4445 27,356 +0.00(+0.89%)
Mar 18, 2002 0.4480 0.4480 0.4227 0.4406 88,908 -0.01(-1.73%)
Mar 15, 2002 0.4484 0.4484 0.4445 0.4484 9,118 +0.01(+1.76%)
Mar 14, 2002 0.4406 0.4414 0.4406 0.4406 23,556 +0.00(+0.18%)
Mar 13, 2002 0.4465 0.4523 0.4398 0.4398 58,512 -0.00(-1.05%)
Mar 12, 2002 0.4348 0.4445 0.4348 0.4445 192,254 +0.01(+2.24%)
Mar 11, 2002 0.4336 0.4425 0.4336 0.4348 114,745 -0.00(-0.45%)
Mar 08, 2002 0.4231 0.4425 0.4231 0.4367 76,750 +0.01(+2.56%)
Mar 07, 2002 0.4289 0.4484 0.4258 0.4258 276,604 -0.00(-0.18%)
Mar 06, 2002 0.4227 0.4270 0.4227 0.4266 142,861 +0.00(+0.46%)
Mar 05, 2002 0.4250 0.4289 0.4246 0.4246 52,433 -0.00(-0.91%)
Mar 04, 2002 0.4250 0.4285 0.4246 0.4285 72,190 +0.00(+0.00%)
Mar 01, 2002 0.4250 0.4289 0.4250 0.4285 100,306 +0.00(+0.46%)
Feb 28, 2002 0.4289 0.4289 0.4246 0.4266 47,873 -0.00(-0.55%)
Feb 27, 2002 0.4289 0.4289 0.4211 0.4289 98,027 +0.00(+0.46%)
Feb 26, 2002 0.4281 0.4289 0.4250 0.4270 66,111 +0.00(+0.16%)
Feb 25, 2002 0.4285 0.4285 0.4231 0.4263 56,232 -0.00(-0.62%)
Feb 22, 2002 0.4289 0.4289 0.4203 0.4289 23,556 +0.00(+0.00%)
Feb 21, 2002 0.4289 0.4289 0.4250 0.4289 177,056 +0.01(+1.76%)
Feb 20, 2002 0.4289 0.4289 0.4215 0.4215 970,393 -0.01(-1.73%)
Feb 19, 2002 0.4289 0.4289 0.4270 0.4289 63,831 +0.00(+0.55%)
Feb 18, 2002 0.4289 0.4289 0.4266 0.4266 142,101 +0.00(+0.00%)
Feb 15, 2002 0.4289 0.4289 0.4266 0.4266 142,101 -0.00(-0.09%)
Feb 14, 2002 0.4250 0.4289 0.4250 0.4270 15,957 -0.00(-0.45%)
Feb 13, 2002 0.4238 0.4289 0.4238 0.4289 95,747 +0.00(+0.00%)
Feb 12, 2002 0.4273 0.4289 0.4238 0.4289 307,000 -0.00(-0.00%)
Feb 11, 2002 0.4289 0.4289 0.4250 0.4289 128,423 +0.00(+0.00%)
Feb 08, 2002 0.4250 0.4289 0.4156 0.4289 813,854 +0.01(+2.33%)
Feb 07, 2002 0.4173 0.4289 0.4173 0.4192 15,957 +0.00(+0.00%)
Feb 06, 2002 0.4266 0.4289 0.4172 0.4192 81,309 +0.00(+0.28%)
Feb 05, 2002 0.4192 0.4344 0.4154 0.4180 41,794 +0.00(+0.19%)
Feb 04, 2002 0.4289 0.4367 0.3981 0.4172 34,195 -0.01(-2.46%)
Feb 01, 2002 0.4059 0.4289 0.3977 0.4277 459,740 +0.02(+4.48%)
Jan 31, 2002 0.4153 0.4172 0.4017 0.4094 55,472 +0.00(+0.96%)
Jan 30, 2002 0.3965 0.4114 0.3965 0.4055 18,237 -0.01(-2.71%)
Jan 29, 2002 0.4153 0.4168 0.3997 0.4168 37,995 +0.00(+0.56%)
Jan 28, 2002 0.3997 0.4153 0.3997 0.4145 120,064 +0.01(+1.24%)
Jan 25, 2002 0.3919 0.4133 0.3919 0.4094 176,297 +0.01(+2.04%)
Jan 24, 2002 0.3919 0.4012 0.3919 0.4012 113,985 +0.01(+1.98%)
Jan 23, 2002 0.3899 0.3997 0.3899 0.3934 31,915 +0.00(+0.10%)
Jan 22, 2002 0.3899 0.3950 0.3887 0.3930 161,099 +0.00(+0.30%)
Jan 21, 2002 0.3919 0.4012 0.3919 0.3919 43,314 +0.00(+0.00%)
Jan 18, 2002 0.3919 0.4012 0.3919 0.3919 43,314 -0.01(-2.33%)
Jan 17, 2002 0.3981 0.4086 0.3868 0.4012 635,277 -0.00(-0.58%)
Jan 16, 2002 0.3958 0.4036 0.3958 0.4036 100,306 +0.00(+0.97%)
Jan 15, 2002 0.3965 0.4094 0.3965 0.3997 88,908 +0.00(+0.79%)
Jan 14, 2002 0.3930 0.4094 0.3930 0.3965 178,576 +0.00(+1.09%)
Jan 11, 2002 0.3907 0.3965 0.3907 0.3923 576,764 +0.00(+0.59%)
Jan 10, 2002 0.3880 0.3938 0.3880 0.3900 30,396 -0.01(-2.90%)
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.