Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.05	23.17	21.82	22.69	1,205,395	+0.20(+0.91%)
Apr 29, 2020	22.44	22.78	22.27	22.49	1,697,026	+0.67(+3.06%)
Apr 28, 2020	22.44	22.67	21.53	21.82	765,944	-0.20(-0.93%)
Apr 27, 2020	21.93	22.18	21.10	22.02	1,455,537	+0.93(+4.39%)
Apr 24, 2020	20.99	21.35	20.72	21.10	1,072,961	+0.22(+1.07%)
Apr 23, 2020	21.17	22.41	20.83	20.87	1,040,519	-0.36(-1.68%)
Apr 22, 2020	20.64	22.88	19.60	21.23	2,011,112	+2.64(+14.22%)
Apr 21, 2020	18.87	19.18	18.19	18.59	728,073	-0.86(-4.44%)
Apr 20, 2020	18.91	20.56	18.73	19.45	1,191,200	+0.83(+4.45%)
Apr 17, 2020	19.09	19.29	18.60	18.62	1,163,395	+0.09(+0.48%)
Apr 16, 2020	19.60	19.82	18.20	18.53	953,413	-1.01(-5.15%)
Apr 15, 2020	19.63	19.94	18.98	19.54	782,330	-0.93(-4.56%)
Apr 14, 2020	20.59	20.73	19.98	20.47	389,151	+0.35(+1.72%)
Apr 13, 2020	20.54	20.54	19.52	20.13	463,790	-0.48(-2.33%)
Apr 09, 2020	20.35	20.86	19.76	20.61	545,749	+0.70(+3.53%)
Apr 08, 2020	19.07	20.35	19.02	19.90	622,678	+1.09(+5.82%)
Apr 07, 2020	19.78	20.47	18.53	18.81	838,135	-0.42(-2.18%)
Apr 06, 2020	19.22	19.88	18.94	19.23	904,180	+0.71(+3.85%)
Apr 03, 2020	19.58	20.12	18.36	18.52	726,055	-1.34(-6.73%)
Apr 02, 2020	19.95	20.65	19.23	19.85	620,812	-0.29(-1.46%)
Apr 01, 2020	20.77	21.35	19.78	20.14	1,056,916	-1.14(-5.35%)
Mar 31, 2020	20.33	21.36	19.99	21.28	969,793	+0.83(+4.05%)
Mar 30, 2020	20.48	21.03	19.94	20.46	865,694	+0.26(+1.28%)
Mar 27, 2020	19.04	20.31	18.64	20.20	1,156,992	+0.64(+3.28%)
Mar 26, 2020	18.44	19.65	17.94	19.56	928,377	+1.30(+7.12%)
Mar 25, 2020	20.44	20.73	18.05	18.26	992,559	-2.22(-10.83%)
Mar 24, 2020	19.00	20.79	18.84	20.47	1,001,256	+2.47(+13.75%)
Mar 23, 2020	19.55	19.55	17.25	18.00	805,595	-1.21(-6.30%)
Mar 20, 2020	20.27	20.99	18.88	19.21	1,930,455	-1.19(-5.85%)
Mar 19, 2020	18.35	22.09	18.11	20.40	1,908,509	+1.90(+10.25%)
Mar 18, 2020	16.15	19.03	16.15	18.51	1,514,490	+0.97(+5.53%)
Mar 17, 2020	16.08	17.69	14.06	17.54	4,530,294	+1.69(+10.67%)
Mar 16, 2020	18.50	18.87	15.65	15.84	2,952,417	-4.26(-21.20%)
Mar 13, 2020	18.53	20.21	18.18	20.11	1,772,280	+2.31(+13.01%)
Mar 12, 2020	18.40	19.22	16.27	17.79	2,821,537	-1.69(-8.68%)
Mar 11, 2020	20.75	20.88	18.74	19.49	1,196,143	-1.66(-7.87%)
Mar 10, 2020	22.81	22.81	20.47	21.15	1,509,293	-1.17(-5.23%)
Mar 09, 2020	22.74	23.36	22.01	22.32	718,182	-1.55(-6.49%)
Mar 06, 2020	23.38	24.43	23.15	23.86	689,993	-0.07(-0.30%)
Mar 05, 2020	24.26	24.32	23.43	23.94	946,182	-0.69(-2.78%)
Mar 04, 2020	24.69	24.94	24.10	24.62	650,665	+0.28(+1.17%)
Mar 03, 2020	24.50	25.28	24.07	24.34	839,250	-0.20(-0.83%)
Mar 02, 2020	24.69	24.89	24.09	24.54	994,975	+0.03(+0.11%)
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%)