Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.55	32.55	32.55	0	+0.02(+0.08%)
Dec 29, 2016	32.31	32.54	32.11	32.52	273,022	+0.22(+0.69%)
Dec 28, 2016	32.65	32.78	32.21	32.30	442,385	-0.33(-1.02%)
Dec 27, 2016	32.90	33.13	32.41	32.63	478,732	-0.37(-1.13%)
Dec 23, 2016		33.00	33.00	33.00	0	+0.11(+0.33%)
Dec 22, 2016	32.91	33.07	32.74	32.90	219,850	-0.03(-0.10%)
Dec 21, 2016	33.00	33.18	32.85	32.93	288,844	-0.18(-0.55%)
Dec 20, 2016	33.30	33.35	32.84	33.11	360,188	+0.07(+0.23%)
Dec 19, 2016	33.15	33.19	32.75	33.04	370,528	-0.12(-0.35%)
Dec 16, 2016	33.49	33.55	33.14	33.15	1,388,885	-0.25(-0.75%)
Dec 15, 2016	33.30	33.54	33.11	33.40	409,607	+0.19(+0.58%)
Dec 14, 2016	33.46	33.82	33.15	33.21	364,509	-0.44(-1.31%)
Dec 13, 2016	33.90	33.97	33.48	33.65	284,185	-0.03(-0.10%)
Dec 12, 2016	33.68	33.96	33.51	33.68	314,785	-0.12(-0.34%)
Dec 09, 2016	33.52	33.83	33.48	33.80	338,396	+0.42(+1.24%)
Dec 08, 2016	32.68	33.47	32.59	33.39	347,689	+0.54(+1.64%)
Dec 07, 2016	32.35	32.91	32.35	32.85	350,038	+0.37(+1.15%)
Dec 06, 2016	32.14	32.52	31.87	32.47	344,227	+0.22(+0.67%)
Dec 05, 2016	32.24	32.48	31.98	32.26	642,764	+0.24(+0.75%)
Dec 02, 2016	32.30	32.41	31.93	32.01	356,188	-0.17(-0.52%)
Dec 01, 2016	32.32	32.52	32.00	32.18	444,349	-0.18(-0.56%)
Nov 30, 2016	32.47	32.86	32.31	32.36	641,999	+0.04(+0.13%)
Nov 29, 2016	32.60	32.80	32.30	32.32	419,771	-0.18(-0.56%)
Nov 28, 2016	32.60	32.74	32.37	32.50	319,023	-0.07(-0.23%)
Nov 25, 2016	32.59	32.73	32.47	32.58	124,419	-0.03(-0.10%)
Nov 23, 2016		32.61	32.61	32.61	0	+0.40(+1.24%)
Nov 22, 2016	31.92	32.23	31.76	32.21	430,257	+0.28(+0.88%)
Nov 21, 2016	31.86	31.94	31.42	31.93	250,888	+0.22(+0.71%)
Nov 18, 2016	31.31	31.72	31.24	31.71	378,797	+0.48(+1.54%)
Nov 17, 2016	31.27	31.50	31.03	31.23	358,407	-0.08(-0.27%)
Nov 16, 2016	31.31	31.42	31.10	31.31	441,794	+0.14(+0.44%)
Nov 15, 2016	29.98	31.30	29.95	31.17	863,161	+1.09(+3.63%)
Nov 14, 2016	30.04	30.17	29.51	30.08	918,218	+0.19(+0.64%)
Nov 11, 2016	29.91	30.15	29.68	29.89	812,279	+0.08(+0.28%)
Nov 10, 2016	29.67	30.10	29.62	29.81	608,621	+0.35(+1.18%)
Nov 09, 2016	29.23	29.89	29.12	29.46	1,165,476	-0.19(-0.64%)
Nov 08, 2016	29.20	29.82	29.08	29.65	566,402	+0.47(+1.62%)
Nov 07, 2016	29.14	29.32	28.91	29.18	665,489	+0.34(+1.18%)
Nov 04, 2016	29.07	29.18	28.80	28.84	385,095	-0.13(-0.46%)
Nov 03, 2016	29.03	29.20	28.93	28.97	359,605	-0.11(-0.37%)
Nov 02, 2016	29.23	29.67	29.01	29.08	564,085	-0.09(-0.31%)
Nov 01, 2016	30.55	30.55	29.15	29.17	747,000	-1.40(-4.57%)
Oct 31, 2016	30.52	30.68	30.36	30.57	560,097	-0.01(-0.03%)
Oct 28, 2016	30.27	30.63	30.10	30.58	248,974	+0.26(+0.85%)
Oct 27, 2016	30.26	30.42	30.18	30.32	308,159	+0.12(+0.38%)
Oct 26, 2016	30.21	30.34	30.01	30.20	284,907	-0.09(-0.30%)
Oct 25, 2016	30.39	30.69	30.13	30.29	308,083	-0.15(-0.49%)
Oct 24, 2016	30.43	30.73	30.39	30.44	248,114	+0.21(+0.71%)
Oct 21, 2016	30.29	30.39	30.20	30.23	265,988	-0.26(-0.84%)
Oct 20, 2016	30.61	30.70	30.19	30.48	420,149	-0.33(-1.07%)
Oct 19, 2016	31.06	31.16	30.81	30.82	376,802	-0.18(-0.59%)
Oct 18, 2016	31.28	31.43	31.00	31.00	263,257	-0.08(-0.27%)
Oct 17, 2016	30.89	31.17	30.80	31.08	615,018	+0.08(+0.27%)
Oct 14, 2016	31.43	31.63	30.85	31.00	549,057	-0.47(-1.50%)
Oct 13, 2016	30.64	31.54	29.98	31.47	1,462,019	+0.60(+1.96%)
Oct 12, 2016	32.36	32.90	30.83	30.87	1,439,693	-1.76(-5.40%)
Oct 11, 2016	32.68	32.99	32.31	32.63	770,345	-0.27(-0.83%)
Oct 10, 2016	32.92	33.21	32.87	32.90	507,269	+0.20(+0.61%)
Oct 07, 2016	32.71	32.81	32.39	32.70	832,441	+0.00(+0.00%)
Oct 06, 2016	32.42	32.88	32.42	32.70	443,226	+0.00(+0.00%)
Oct 05, 2016	32.87	32.92	32.54	32.70	461,666	-0.04(-0.13%)
Oct 04, 2016	32.83	33.01	32.51	32.74	319,224	-0.04(-0.13%)