Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Healthcare Services (HCSG) Historical Prices

215 Followers
HCSG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202625.0025.2624.8124.9024.90-0.48%274,8500.40
Nov 12, 202625.3325.4024.9525.0225.02-0.75%357,3050.51
Nov 11, 202625.2025.6225.0925.2125.21-0.36%390,7950.55
Nov 10, 202624.6125.7024.2225.3025.30+4.20%574,6450.81
Nov 09, 202624.4325.3824.3324.7824.78+2.06%457,8470.64
Nov 06, 202624.8324.8624.2524.2824.28-3.31%684,7750.95
Nov 05, 202626.7427.0525.0225.1125.11-5.39%876,8661.23
Nov 04, 202626.2026.8826.0026.5426.54+3.79%694,5640.97
Nov 03, 202625.8026.2825.0525.5725.57-0.74%893,3131.24
Nov 02, 202625.0025.7924.9725.7625.76+5.06%670,1220.93
Oct 30, 202624.9325.0924.3624.5224.52-0.65%635,0010.88
Oct 29, 202624.3524.7424.1724.6824.68+2.58%704,9900.98
Oct 28, 202624.1524.6123.8024.0624.06-1.27%802,1771.12
Oct 27, 202625.0225.1724.1624.3724.37-2.99%882,5911.24
Oct 26, 202625.2825.5224.9225.1225.12-0.71%938,8851.32
Oct 23, 202624.6325.3224.2525.3025.30+2.06%1,200,1121.69
Oct 22, 202621.8724.8921.8724.7924.79+14.19%1,337,8191.91
Oct 21, 202621.5222.1520.3021.7121.71+0.98%1,587,3832.31
Oct 20, 202621.2721.5421.1621.5021.50+1.85%780,6381.12
Oct 19, 202621.1321.3921.0021.1121.11-0.09%722,6971.02
Oct 16, 202621.5021.5721.0021.1321.13-1.40%633,8060.89
Oct 15, 202621.1421.6721.1421.4321.43+1.95%521,7420.73
Oct 14, 202620.6421.0420.6421.0221.02+0.62%623,3330.87
Oct 13, 202620.7720.9820.6120.8920.89+1.26%671,9770.94
Oct 12, 202620.5920.7220.3720.6320.63+0.19%595,1160.83
Oct 09, 202620.7320.8220.4920.5920.59-0.34%446,3000.62
Oct 08, 202620.5520.7220.2620.6620.66-0.63%843,9891.18
Oct 07, 202621.1321.4120.7520.7920.79-1.61%1,129,1741.60
Oct 06, 202621.3921.6120.9921.1321.13-0.28%562,6700.80
Oct 05, 202620.8221.3020.4421.1921.19+1.53%764,7991.08
Oct 02, 202620.8120.9920.7020.8720.87+1.41%597,9380.85
Oct 01, 202620.5720.7420.1720.5820.58+0.64%1,194,9781.72
Sep 30, 202620.9020.9120.2720.4520.45-2.15%677,9110.99
Sep 29, 202620.9720.9920.6920.9020.90+0.58%513,0080.75
Sep 28, 202620.8321.1020.7020.7820.78-1.28%573,1220.83
Sep 25, 202621.0021.0820.8121.0521.05+0.38%400,6530.58
Sep 24, 202621.2421.4020.8320.9720.97-1.32%936,5861.37
Sep 23, 202621.5721.7221.1721.2521.25-1.48%567,1170.80
Sep 22, 202621.5021.6521.1221.5721.57+1.27%1,422,8492.04
Sep 21, 202621.6021.6921.2721.3021.30-0.79%736,0841.05
Sep 18, 202621.2521.5021.0121.4721.47-0.09%1,533,5952.24
Sep 17, 202622.0922.1221.4321.4921.49-1.83%697,7571.01
Sep 16, 202621.9122.4021.8321.8921.89-0.09%632,9060.90
Sep 15, 202622.0222.0621.7821.9121.91-0.59%481,4620.68
Sep 14, 202622.1122.1321.7822.0422.04+0.27%482,6240.68
Sep 11, 202622.0822.1121.8721.9821.98+0.64%548,8240.77
Sep 10, 202621.9322.2821.7521.8421.84-0.86%392,6070.55
Sep 09, 202621.6922.0421.3822.0322.03+1.15%507,8250.71
Sep 08, 202621.5921.9921.3321.7821.78-0.18%635,9560.89
Sep 07, 202621.3921.9321.2521.8221.820.00%00.00