Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

10.47 -0.17 (-1.55%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 4, 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 (%)
Jul 31, 2003 0.6455 0.6632 0.6421 0.6537 190,421 +0.01(+1.30%)
Jul 30, 2003 0.5975 0.6453 0.5975 0.6453 256,623 +0.01(+1.38%)
Jul 29, 2003 0.6314 0.6401 0.6270 0.6365 133,146 +0.01(+1.46%)
Jul 28, 2003 0.6294 0.6353 0.6274 0.6274 153,229 -0.00(-0.25%)
Jul 25, 2003 0.6182 0.6326 0.6182 0.6290 133,890 +0.00(+0.19%)
Jul 24, 2003 0.6254 0.6632 0.6234 0.6278 162,899 +0.01(+0.89%)
Jul 23, 2003 0.6001 0.6246 0.5991 0.6222 441,837 +0.02(+3.18%)
Jul 22, 2003 0.5871 0.6035 0.5776 0.6031 1,293,528 +0.03(+5.65%)
Jul 21, 2003 0.5628 0.6047 0.5298 0.5708 147,279 +0.00(+0.07%)
Jul 18, 2003 0.5668 0.5816 0.5668 0.5704 493,162 -0.00(-0.21%)
Jul 17, 2003 0.5887 0.5887 0.5684 0.5716 80,334 -0.02(-2.71%)
Jul 16, 2003 0.5979 0.5979 0.5836 0.5875 96,698 -0.01(-1.07%)
Jul 15, 2003 0.5889 0.6019 0.5808 0.5939 476,798 +0.01(+1.43%)
Jul 14, 2003 0.5856 0.6055 0.5856 0.5856 158,436 -0.00(-0.14%)
Jul 11, 2003 0.5812 0.6055 0.5811 0.5864 98,327 +0.01(+1.45%)
Jul 10, 2003 0.5947 0.6071 0.5660 0.5780 197,116 -0.01(-2.29%)
Jul 09, 2003 0.5943 0.5959 0.5840 0.5915 121,245 -0.00(-0.60%)
Jul 08, 2003 0.5716 0.5975 0.5716 0.5951 177,776 +0.01(+2.12%)
Jul 07, 2003 0.5975 0.5975 0.5720 0.5828 168,850 -0.01(-1.42%)
Jul 03, 2003 0.5856 0.5975 0.5728 0.5911 111,575 +0.01(+1.71%)
Jul 02, 2003 0.5613 0.5931 0.5577 0.5812 179,636 +0.03(+4.59%)
Jul 01, 2003 0.5569 0.5636 0.5401 0.5557 404,646 +0.01(+1.60%)
Jun 30, 2003 0.5350 0.5732 0.5262 0.5469 514,733 +0.01(+2.01%)
Jun 27, 2003 0.5382 0.5489 0.5362 0.5362 182,983 -0.01(-1.90%)
Jun 26, 2003 0.5485 0.5497 0.5405 0.5465 69,920 +0.00(+0.15%)
Jun 25, 2003 0.5537 0.5577 0.5417 0.5457 264,805 -0.01(-2.42%)
Jun 24, 2003 0.5577 0.5640 0.5417 0.5593 297,533 +0.01(+1.37%)
Jun 23, 2003 0.5298 0.5593 0.5298 0.5517 228,357 +0.00(+0.73%)
Jun 20, 2003 0.5479 0.5479 0.5238 0.5477 429,192 +0.00(+0.88%)
Jun 19, 2003 0.5362 0.5461 0.5350 0.5429 85,541 +0.01(+0.96%)
Jun 18, 2003 0.5262 0.5437 0.5258 0.5378 257,366 -0.00(-0.66%)
Jun 17, 2003 0.5477 0.5477 0.5235 0.5413 153,229 +0.01(+1.87%)
Jun 16, 2003 0.5158 0.5314 0.5158 0.5314 2,715,741 -0.00(-0.22%)
Jun 13, 2003 0.5294 0.5325 0.5178 0.5325 58,019 +0.00(+0.52%)
Jun 12, 2003 0.5322 0.5477 0.5282 0.5298 167,362 -0.01(-2.06%)
Jun 11, 2003 0.5481 0.5573 0.5370 0.5409 124,964 -0.01(-1.67%)
Jun 10, 2003 0.5453 0.5501 0.5278 0.5501 45,373 +0.01(+1.92%)
Jun 09, 2003 0.5334 0.5429 0.5298 0.5397 31,241 +0.00(+0.00%)
Jun 06, 2003 0.5405 0.5609 0.5386 0.5397 37,191 -0.02(-3.08%)
Jun 05, 2003 0.5569 0.5577 0.5397 0.5569 95,210 +0.00(+0.79%)
Jun 04, 2003 0.5573 0.5609 0.5477 0.5525 99,673 -0.00(-0.64%)
Jun 03, 2003 0.5577 0.5577 0.5525 0.5561 12,645 +0.00(+0.14%)
Jun 02, 2003 0.5577 0.5609 0.5393 0.5553 184,471 -0.00(-0.07%)
May 30, 2003 0.5621 0.5656 0.5513 0.5557 86,284 -0.00(-0.36%)
May 29, 2003 0.5605 0.5625 0.5493 0.5577 66,201 +0.00(+0.14%)
May 28, 2003 0.5497 0.5692 0.5437 0.5569 431,424 +0.01(+1.67%)
May 27, 2003 0.5370 0.5549 0.5306 0.5477 72,895 +0.01(+1.93%)
May 23, 2003 0.5278 0.5517 0.5262 0.5374 84,053 +0.01(+1.73%)
May 22, 2003 0.5250 0.5282 0.5178 0.5282 79,590 +0.00(+0.53%)
May 21, 2003 0.5198 0.5274 0.5147 0.5254 52,812 +0.01(+1.07%)
May 20, 2003 0.5190 0.5226 0.5115 0.5198 14,876 -0.01(-1.51%)
May 19, 2003 0.5318 0.5493 0.5278 0.5278 145,791 -0.01(-1.85%)
May 16, 2003 0.5158 0.5589 0.5119 0.5378 313,154 +0.01(+1.96%)
May 15, 2003 0.5290 0.5330 0.5194 0.5274 51,324 +0.01(+1.22%)
May 14, 2003 0.5186 0.5318 0.5186 0.5210 611,432 -0.00(-0.53%)
May 13, 2003 0.5330 0.5330 0.5147 0.5238 412,828 -0.00(-0.76%)
May 12, 2003 0.5417 0.5489 0.5278 0.5278 233,564 -0.01(-2.43%)
May 09, 2003 0.5178 0.5473 0.5127 0.5409 288,607 +0.02(+4.46%)
May 08, 2003 0.5222 0.5222 0.5127 0.5178 23,802 -0.00(-0.08%)
May 07, 2003 0.5178 0.5238 0.5127 0.5182 130,171 +0.00(+0.15%)
May 06, 2003 0.5150 0.5178 0.5123 0.5174 52,068 +0.00(+0.23%)
May 05, 2003 0.4975 0.5178 0.4975 0.5162 167,362 +0.01(+1.25%)
May 02, 2003 0.5150 0.5166 0.4704 0.5099 490,931 -0.01(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.