Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.83	26.46	24.12	24.51	1,556,025	-2.13(-7.99%)
Feb 27, 2020	26.17	27.54	25.85	26.64	928,452	+0.10(+0.37%)
Feb 26, 2020	26.80	27.67	26.38	26.54	740,918	+0.05(+0.20%)
Feb 25, 2020	27.58	27.68	26.41	26.49	671,437	-0.93(-3.39%)
Feb 24, 2020	26.18	27.64	26.15	27.42	889,333	+0.50(+1.84%)
Feb 21, 2020	26.76	27.51	26.57	26.92	1,008,829	+0.13(+0.50%)
Feb 20, 2020	26.98	27.43	26.40	26.79	800,393	-0.27(-0.98%)
Feb 19, 2020	26.23	27.15	26.10	27.06	945,806	+0.86(+3.27%)
Feb 18, 2020	25.77	26.31	25.62	26.20	695,166	+0.27(+1.06%)
Feb 14, 2020	25.02	25.96	24.83	25.92	658,566	+1.01(+4.05%)
Feb 13, 2020	25.43	25.87	24.87	24.92	558,437	-0.62(-2.42%)
Feb 12, 2020	24.32	27.14	23.79	25.54	2,439,684	+2.38(+10.27%)
Feb 11, 2020	23.61	23.70	23.08	23.16	627,112	-0.27(-1.17%)
Feb 10, 2020	23.31	23.49	23.08	23.43	545,884	+0.07(+0.30%)
Feb 07, 2020	23.47	23.71	23.32	23.36	429,431	-0.24(-1.01%)
Feb 06, 2020	23.73	23.84	23.41	23.60	549,880	-0.04(-0.19%)
Feb 05, 2020	23.36	23.69	23.25	23.64	352,017	+0.53(+2.30%)
Feb 04, 2020	23.29	23.54	23.00	23.11	501,554	+0.06(+0.27%)
Feb 03, 2020	22.77	23.38	22.77	23.05	422,433	+0.42(+1.84%)
Jan 31, 2020	22.88	23.10	22.40	22.64	830,588	-0.35(-1.54%)
Jan 30, 2020	22.94	23.08	22.59	22.99	742,108	-0.09(-0.38%)
Jan 29, 2020	23.27	23.54	23.00	23.08	491,824	-0.13(-0.57%)
Jan 28, 2020	23.29	23.64	23.11	23.21	827,862	+0.04(+0.15%)
Jan 27, 2020	22.96	23.76	22.85	23.17	722,117	-0.16(-0.68%)
Jan 24, 2020	23.33	23.40	23.07	23.33	432,597	+0.03(+0.11%)
Jan 23, 2020	23.15	23.56	22.43	23.31	964,468	-0.50(-2.08%)
Jan 22, 2020	23.81	24.08	23.50	23.80	464,825	+0.01(+0.04%)
Jan 21, 2020	23.80	24.06	23.43	23.79	892,913	-0.09(-0.37%)
Jan 17, 2020	24.19	24.19	23.86	23.88	492,765	-0.14(-0.57%)
Jan 16, 2020	23.86	24.15	23.67	24.02	589,094	+0.32(+1.36%)
Jan 15, 2020	23.30	23.83	23.30	23.70	610,357	+0.27(+1.13%)
Jan 14, 2020	21.70	23.48	21.40	23.43	536,524	+0.60(+2.63%)
Jan 13, 2020	22.96	23.31	22.66	22.83	660,957	-0.09(-0.39%)
Jan 10, 2020	22.54	22.96	22.40	22.92	765,330	+0.31(+1.37%)
Jan 09, 2020	22.36	22.72	22.17	22.61	415,994	+0.33(+1.47%)
Jan 08, 2020	22.29	22.43	22.08	22.28	365,096	-0.05(-0.24%)
Jan 07, 2020	22.11	22.50	22.08	22.33	690,849	+0.08(+0.36%)
Jan 06, 2020	21.40	22.37	21.33	22.26	681,351	+0.65(+3.03%)
Jan 03, 2020	21.07	21.70	20.78	21.60	576,344	+0.26(+1.20%)
Jan 02, 2020	21.64	21.72	20.88	21.34	487,542	-0.16(-0.74%)
Dec 31, 2019	21.23	21.58	21.19	21.50	652,346	+0.22(+1.04%)
Dec 30, 2019	21.48	21.66	21.10	21.28	545,863	-0.21(-0.99%)
Dec 27, 2019	21.87	22.01	21.42	21.49	309,321	-0.26(-1.18%)
Dec 26, 2019	21.87	21.93	21.62	21.75	212,618	-0.04(-0.16%)
Dec 24, 2019	22.17	22.24	21.64	21.79	186,610	-0.31(-1.40%)
Dec 23, 2019	21.77	22.25	21.53	22.10	551,443	+0.46(+2.13%)
Dec 20, 2019	21.79	22.01	21.55	21.64	2,095,809	-0.12(-0.57%)
Dec 19, 2019	21.25	21.80	21.16	21.76	874,765	+0.37(+1.74%)
Dec 18, 2019	21.70	21.73	21.28	21.39	672,988	-0.19(-0.86%)
Dec 17, 2019	22.09	22.30	21.53	21.57	919,805	-0.42(-1.93%)
Dec 16, 2019	21.28	22.12	21.28	22.00	864,679	+0.53(+2.47%)
Dec 13, 2019	22.20	22.34	21.35	21.47	891,660	-0.81(-3.65%)
Dec 12, 2019	22.33	22.93	22.12	22.28	618,964	-0.03(-0.12%)
Dec 11, 2019	22.00	22.46	21.91	22.31	690,592	+0.34(+1.57%)
Dec 10, 2019	22.33	22.47	21.78	21.96	662,430	-0.39(-1.74%)
Dec 09, 2019	22.47	22.72	22.24	22.35	474,484	-0.19(-0.86%)
Dec 06, 2019	22.50	22.87	22.48	22.55	644,090	+0.29(+1.31%)
Dec 05, 2019	22.62	22.80	22.16	22.26	591,981	-0.24(-1.06%)
Dec 04, 2019	22.55	22.94	22.44	22.49	549,426	+0.08(+0.36%)
Dec 03, 2019	22.28	22.43	22.14	22.41	505,684	-0.08(-0.35%)