| HEALTHCARE SVCS GR Add to My Watchlist | (NSDQ: HCSG) |
| Healthcare | 21.29 | +0.27 (+1.28%) | 133,600 |
| Historical Data for HCSG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 21.29 | 21.34 | 20.86 | 133,500 | 21.29 | +0.27 +1.28% |
| 02/08/10 | 21.07 | 21.17 | 20.84 | 114,299 | 21.02 | 0.00 0.00% |
| 02/05/10 | 20.67 | 21.04 | 20.55 | 170,295 | 21.02 | +0.32 +1.55% |
| 02/04/10 | 21.08 | 21.25 | 20.65 | 161,237 | 20.70 | -0.47 -2.22% |
| 02/03/10 | 21.11 | 21.29 | 20.84 | 117,221 | 21.17 | -0.07 -0.33% |
| 02/02/10 | 20.89 | 21.30 | 20.84 | 178,799 | 21.24 | +0.30 +1.43% |
| 02/01/10 | 20.56 | 21.13 | 20.56 | 104,503 | 20.94 | +0.44 +2.15% |
| 01/29/10 | 20.87 | 21.11 | 20.50 | 215,566 | 20.50 | -0.25 -1.20% |
| 01/28/10 | 21.16 | 21.27 | 20.60 | 183,524 | 20.75 | -0.44 -2.08% |
| 01/27/10 | 20.81 | 21.21 | 20.65 | 189,308 | 21.19 | +0.19 +0.90% |
| 01/26/10 | 21.20 | 21.47 | 20.98 | 173,860 | 21.00 | -0.21 -0.99% |
| 01/25/10 | 21.38 | 21.38 | 21.00 | 131,660 | 21.21 | -0.09 -0.42% |
| 01/22/10 | 21.43 | 21.92 | 21.21 | 125,888 | 21.30 | -0.20 -0.93% |
| 01/21/10 | 21.59 | 21.90 | 21.44 | 194,324 | 21.50 | -0.12 -0.56% |
| 01/20/10 | 21.89 | 22.07 | 21.25 | 155,571 | 21.62 | -0.48 -2.17% |
| 01/19/10 | 21.96 | 22.32 | 21.96 | 226,556 | 22.10 | +0.11 +0.50% |
| 01/18/10 | 21.99 | 21.99 | 21.99 | 0 | 21.99 | 0.00 0.00% |
| 01/15/10 | 22.14 | 22.19 | 21.60 | 185,511 | 21.99 | -0.05 -0.23% |
| 01/14/10 | 21.82 | 22.29 | 21.72 | 131,536 | 22.04 | +0.23 +1.05% |
| 01/13/10 | 21.78 | 21.96 | 21.70 | 129,660 | 21.81 | +0.14 +0.65% |
| 01/12/10 | 21.65 | 22.02 | 21.57 | 164,266 | 21.67 | -0.04 -0.18% |
| 01/11/10 | 22.19 | 22.23 | 21.67 | 151,961 | 21.71 | -0.45 -2.03% |
| 01/08/10 | 21.85 | 22.30 | 21.75 | 162,264 | 22.16 | +0.20 +0.91% |
| 01/07/10 | 21.76 | 22.15 | 21.40 | 79,682 | 21.96 | +0.12 +0.55% |
| 01/06/10 | 21.33 | 22.45 | 21.33 | 297,023 | 21.84 | +0.43 +2.01% |
| 01/05/10 | 21.22 | 22.00 | 21.04 | 234,530 | 21.41 | +0.11 +0.52% |
| 01/04/10 | 21.49 | 21.74 | 21.11 | 271,454 | 21.30 | -0.16 -0.75% |
| 01/01/10 | 21.46 | 21.46 | 21.46 | 0 | 21.46 | 0.00 0.00% |
| 12/31/09 | 21.82 | 21.95 | 21.45 | 141,983 | 21.46 | -0.30 -1.38% |
| 12/30/09 | 21.79 | 21.96 | 21.55 | 89,547 | 21.76 | -0.07 -0.32% |
| 12/29/09 | 21.89 | 22.00 | 21.76 | 71,505 | 21.83 | +0.05 +0.23% |
| 12/28/09 | 21.90 | 21.97 | 21.69 | 92,040 | 21.78 | -0.02 -0.09% |
| 12/25/09 | 21.64 | 21.85 | 21.61 | 51,251 | 21.80 | 0.00 0.00% |
| 12/24/09 | 21.64 | 21.85 | 21.61 | 51,251 | 21.80 | +0.16 +0.74% |
| 12/23/09 | 21.46 | 21.70 | 21.16 | 89,355 | 21.64 | +0.28 +1.31% |
| 12/22/09 | 21.42 | 21.65 | 21.22 | 80,065 | 21.36 | +0.03 +0.14% |
| 12/21/09 | 21.01 | 21.64 | 20.94 | 118,568 | 21.33 | +0.45 +2.16% |
| 12/18/09 | 20.81 | 21.05 | 20.55 | 430,143 | 20.88 | +0.25 +1.21% |
| 12/17/09 | 20.99 | 21.05 | 20.56 | 90,133 | 20.63 | -0.46 -2.18% |
| 12/16/09 | 21.09 | 21.25 | 20.86 | 146,758 | 21.09 | +0.20 +0.96% |
| 12/15/09 | 20.75 | 21.04 | 20.48 | 186,078 | 20.89 | +0.03 +0.14% |
| 12/14/09 | 20.55 | 20.86 | 20.30 | 120,249 | 20.86 | +0.50 +2.46% |
| 12/11/09 | 20.15 | 20.42 | 20.10 | 63,484 | 20.36 | +0.24 +1.19% |
| 12/10/09 | 20.13 | 20.23 | 19.93 | 94,149 | 20.12 | +0.12 +0.60% |
| 12/09/09 | 20.17 | 20.21 | 19.70 | 226,786 | 20.00 | -0.22 -1.09% |
| 12/08/09 | 20.24 | 20.60 | 20.13 | 183,687 | 20.22 | -0.21 -1.03% |
| 12/07/09 | 20.00 | 20.45 | 20.00 | 102,456 | 20.43 | +0.38 +1.90% |
| 12/04/09 | 19.89 | 20.28 | 19.79 | 186,288 | 20.05 | +0.54 +2.77% |
| 12/03/09 | 19.85 | 19.96 | 19.46 | 103,847 | 19.51 | -0.22 -1.12% |
| 12/02/09 | 19.69 | 20.18 | 19.66 | 110,471 | 19.73 | +0.05 +0.25% |
| \/ Download Data To Spreadsheet | ||||||
