Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	11.96	11.96	11.96	11.81	477,698	+0.15(+1.29%)
Sep 18, 2024	11.51	11.94	11.42	11.66	489,707	+0.13(+1.13%)
Sep 17, 2024	11.41	11.71	11.36	11.53	399,637	+0.27(+2.40%)
Sep 16, 2024	11.22	11.28	11.07	11.26	386,312	+0.12(+1.08%)
Sep 13, 2024	10.77	11.14	10.64	11.14	331,688	+0.53(+5.00%)
Sep 12, 2024	10.59	10.73	10.52	10.61	308,657	+0.02(+0.19%)
Sep 11, 2024	10.68	10.68	10.35	10.59	213,066	-0.17(-1.58%)
Sep 10, 2024	10.54	10.87	10.53	10.76	356,320	+0.25(+2.38%)
Sep 09, 2024	10.46	10.57	10.18	10.51	365,509	+0.02(+0.19%)
Sep 06, 2024	10.76	10.78	10.41	10.49	251,203	-0.28(-2.60%)
Sep 05, 2024	10.84	10.84	10.72	10.77	161,947	-0.01(-0.09%)
Sep 04, 2024	10.78	10.91	10.68	10.78	282,451	-0.02(-0.19%)
Sep 03, 2024	10.77	10.91	10.77	10.80	246,916	-0.09(-0.83%)
Aug 30, 2024	10.86	10.90	10.72	10.89	217,404	+0.03(+0.28%)
Aug 29, 2024	10.95	10.95	10.78	10.86	224,032	+0.05(+0.46%)
Aug 28, 2024	10.84	10.96	10.72	10.81	219,022	-0.08(-0.73%)
Aug 27, 2024	11.06	11.06	10.76	10.89	224,731	-0.21(-1.89%)
Aug 26, 2024	10.99	11.21	10.98	11.10	292,771	+0.19(+1.74%)
Aug 23, 2024	10.61	11.03	10.61	10.91	317,665	+0.36(+3.41%)
Aug 22, 2024	10.67	10.71	10.51	10.55	234,413	-0.14(-1.31%)
Aug 21, 2024	10.64	10.76	10.57	10.69	286,392	+0.10(+0.94%)
Aug 20, 2024	10.73	10.75	10.55	10.59	275,955	-0.15(-1.40%)
Aug 19, 2024	10.69	10.76	10.65	10.74	253,447	+0.07(+0.66%)
Aug 16, 2024	10.63	10.85	10.63	10.67	340,972	+0.05(+0.47%)
Aug 15, 2024	10.69	10.78	10.60	10.62	278,530	+0.17(+1.63%)
Aug 14, 2024	10.61	10.63	10.40	10.45	228,872	-0.14(-1.32%)
Aug 13, 2024	10.49	10.62	10.42	10.59	270,472	+0.21(+2.02%)
Aug 12, 2024	10.55	10.55	10.34	10.38	266,669	-0.10(-0.95%)
Aug 09, 2024	10.61	10.61	10.41	10.48	362,341	-0.10(-0.95%)
Aug 08, 2024	10.56	10.69	10.42	10.58	299,355	+0.09(+0.86%)
Aug 07, 2024	10.71	10.74	10.45	10.49	331,266	-0.06(-0.57%)
Aug 06, 2024	10.41	10.63	10.30	10.55	396,949	+0.13(+1.25%)
Aug 05, 2024	10.23	10.45	10.12	10.42	516,268	-0.39(-3.61%)
Aug 02, 2024	10.82	10.94	10.72	10.81	480,500	-0.32(-2.88%)