Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		36.86	36.86	36.86	0	+0.07(+0.18%)
Mar 28, 2018	36.34	37.22	36.04	36.79	1,472,959	+0.67(+1.85%)
Mar 27, 2018	36.29	36.66	35.61	36.12	1,689,873	-0.09(-0.26%)
Mar 26, 2018	36.25	36.39	35.43	36.21	1,573,900	+0.57(+1.59%)
Mar 23, 2018	36.48	36.57	35.59	35.65	1,724,884	-0.92(-2.50%)
Mar 22, 2018	37.59	37.96	36.52	36.56	699,097	-1.36(-3.60%)
Mar 21, 2018	37.89	38.51	37.53	37.93	643,243	+0.14(+0.36%)
Mar 20, 2018	37.72	38.01	37.60	37.79	666,194	+0.07(+0.18%)
Mar 19, 2018	38.49	38.58	37.36	37.72	1,132,264	-0.90(-2.33%)
Mar 16, 2018	37.94	38.82	37.91	38.62	1,709,061	+0.68(+1.79%)
Mar 15, 2018	37.87	38.19	37.27	37.94	845,657	+0.08(+0.20%)
Mar 14, 2018	37.22	38.39	37.22	37.87	1,751,214	-0.28(-0.73%)
Mar 13, 2018	38.99	39.16	37.93	38.15	1,210,455	-0.71(-1.83%)
Mar 12, 2018	40.19	40.25	38.77	38.86	990,826	-1.22(-3.05%)
Mar 09, 2018	39.47	40.16	39.29	40.08	589,880	+0.58(+1.46%)
Mar 08, 2018	39.57	40.05	39.08	39.50	388,951	+0.12(+0.30%)
Mar 07, 2018	38.77	39.54	38.75	39.38	526,631	+0.31(+0.80%)
Mar 06, 2018	38.99	39.42	38.32	39.07	633,958	+0.30(+0.77%)
Mar 05, 2018	37.90	38.96	37.49	38.77	726,448	+0.60(+1.58%)
Mar 02, 2018	37.79	38.36	36.81	38.17	1,551,795	+0.01(+0.02%)
Mar 01, 2018	38.53	38.78	37.97	38.16	797,630	-0.35(-0.90%)
Feb 28, 2018	39.89	40.12	38.51	38.51	1,161,777	-1.30(-3.26%)
Feb 27, 2018	40.72	41.00	39.79	39.81	735,187	-1.03(-2.53%)
Feb 26, 2018	40.88	41.01	40.10	40.84	1,261,643	+0.24(+0.58%)
Feb 23, 2018	40.10	40.69	39.51	40.60	729,806	+0.77(+1.94%)
Feb 22, 2018	40.62	41.10	39.83	39.83	988,751	-0.70(-1.74%)
Feb 21, 2018	40.81	41.17	40.32	40.54	1,287,504	-0.23(-0.56%)
Feb 20, 2018	41.55	41.89	40.69	40.77	675,274	-1.10(-2.63%)
Feb 16, 2018		41.87	41.87	41.87	0	+0.19(+0.45%)
Feb 15, 2018	41.45	42.02	40.85	41.68	1,934,692	+0.53(+1.28%)
Feb 14, 2018	39.52	41.42	38.16	41.15	933,602	+1.29(+3.24%)
Feb 13, 2018	40.15	40.46	39.53	39.86	918,314	-0.62(-1.52%)
Feb 12, 2018	40.67	41.20	39.98	40.48	1,498,082	-0.04(-0.10%)
Feb 09, 2018	41.84	41.98	38.77	40.52	2,152,760	-0.94(-2.26%)
Feb 08, 2018		42.19	41.10	41.46	1,407,758	-0.40(-0.95%)
Feb 07, 2018	40.44	42.13	38.02	41.86	4,139,406	-1.22(-2.82%)
Feb 06, 2018	41.89	43.21	41.50	43.07	1,598,614	+0.03(+0.06%)
Feb 05, 2018	44.48	44.87	42.25	43.05	1,264,798	-2.03(-4.50%)
Feb 02, 2018	46.01	46.05	44.77	45.07	14,237,891	-1.15(-2.48%)
Feb 01, 2018	46.37	46.64	46.08	46.22	681,280	-0.37(-0.80%)
Jan 31, 2018	46.08	46.88	45.80	46.59	805,949	+0.93(+2.03%)
Jan 30, 2018	46.69	46.84	45.60	45.66	685,225	-1.27(-2.72%)
Jan 29, 2018	47.29	47.43	46.93	46.94	611,411	-0.35(-0.75%)
Jan 26, 2018	46.19	47.45	46.04	47.29	988,703	+1.33(+2.88%)
Jan 25, 2018	45.60	46.04	45.34	45.97	1,091,505	+0.67(+1.47%)
Jan 24, 2018	44.57	45.48	44.57	45.30	874,709	+0.75(+1.69%)
Jan 23, 2018	44.27	44.75	44.18	44.55	276,669	+0.07(+0.15%)
Jan 22, 2018	44.00	44.50	43.90	44.48	384,340	+0.24(+0.55%)
Jan 19, 2018	43.90	44.25	43.67	44.24	439,777	+0.29(+0.65%)
Jan 18, 2018	44.47	44.74	43.94	43.95	741,777	-0.60(-1.35%)
Jan 17, 2018	44.36	44.58	44.04	44.55	416,950	+0.52(+1.17%)
Jan 16, 2018	43.99	44.51	43.81	44.03	445,596	+0.19(+0.44%)
Jan 12, 2018		43.84	43.84	43.84	0	-0.67(-1.50%)
Jan 11, 2018	43.87	44.58	43.61	44.51	409,441	+0.58(+1.33%)
Jan 10, 2018		44.66	43.76	43.92	262,619	-0.73(-1.64%)
Jan 09, 2018	44.93	45.13	44.64	44.66	304,635	-0.23(-0.51%)
Jan 08, 2018	44.90	45.01	44.57	44.89	711,680	-0.21(-0.47%)
Jan 05, 2018	43.90	45.17	43.90	45.10	518,878	+1.14(+2.59%)
Jan 04, 2018	43.91	44.25	43.76	43.96	654,127	+0.14(+0.31%)
Jan 03, 2018	43.44	43.86	43.38	43.82	413,366	+0.26(+0.60%)