Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	19.40	19.72	19.31	19.52	474,571	+0.15(+0.80%)
Sep 29, 2020	18.90	19.49	18.90	19.37	487,716	+0.39(+2.05%)
Sep 28, 2020	19.29	19.43	18.87	18.98	520,499	-0.14(-0.76%)
Sep 25, 2020	18.83	19.28	18.78	19.12	328,581	+0.34(+1.79%)
Sep 24, 2020	18.89	19.09	18.61	18.79	467,567	-0.16(-0.86%)
Sep 23, 2020	19.37	19.49	18.89	18.95	564,167	-0.43(-2.20%)
Sep 22, 2020	19.25	19.76	18.83	19.37	518,436	+0.08(+0.42%)
Sep 21, 2020	19.74	19.74	19.05	19.29	950,917	-0.83(-4.14%)
Sep 18, 2020	20.24	20.24	19.56	20.13	1,721,550	+0.03(+0.14%)
Sep 17, 2020	19.03	20.31	19.03	20.10	895,105	+0.80(+4.13%)
Sep 16, 2020	18.89	19.37	18.70	19.30	667,661	+0.43(+2.26%)
Sep 15, 2020	18.72	18.93	18.59	18.88	428,990	+0.18(+0.97%)
Sep 14, 2020	18.62	18.89	18.49	18.69	413,308	+0.21(+1.13%)
Sep 11, 2020	18.36	18.59	18.18	18.49	917,799	+0.17(+0.94%)
Sep 10, 2020	18.71	18.93	18.30	18.31	506,104	-0.38(-2.04%)
Sep 09, 2020	18.60	18.81	18.37	18.69	467,858	+0.23(+1.23%)
Sep 08, 2020	18.71	18.71	18.27	18.47	491,248	-0.32(-1.69%)
Sep 04, 2020	19.23	19.27	18.60	18.79	364,649	-0.24(-1.24%)
Sep 03, 2020	19.23	19.30	18.90	19.02	525,354	-0.15(-0.80%)
Sep 02, 2020	18.77	19.25	18.77	19.18	620,617	+0.41(+2.17%)
Sep 01, 2020	18.79	18.92	18.42	18.77	722,561	-0.09(-0.48%)
Aug 31, 2020	19.22	19.37	18.86	18.86	578,474	-0.44(-2.28%)
Aug 28, 2020	19.25	19.30	18.80	19.30	543,444	+0.09(+0.45%)
Aug 27, 2020	19.27	19.38	19.01	19.21	544,740	+0.09(+0.47%)
Aug 26, 2020	19.11	19.23	19.00	19.12	615,296	+0.01(+0.05%)
Aug 25, 2020	19.34	19.34	18.94	19.11	963,698	-0.26(-1.36%)
Aug 24, 2020	20.31	20.31	19.25	19.37	644,010	-0.62(-3.08%)
Aug 21, 2020	19.63	20.01	19.28	19.99	405,239	+0.24(+1.24%)
Aug 20, 2020	19.76	19.97	19.56	19.75	601,130	-0.20(-1.03%)
Aug 19, 2020	20.09	20.43	19.92	19.95	405,668	-0.22(-1.11%)
Aug 18, 2020	20.20	20.34	19.85	20.18	573,773	-0.11(-0.53%)
Aug 17, 2020	20.35	20.51	20.13	20.28	520,739	-0.07(-0.35%)
Aug 14, 2020	21.09	21.29	20.16	20.36	614,718	-0.89(-4.19%)
Aug 13, 2020	20.81	21.48	20.51	21.24	846,711	+0.56(+2.69%)
Aug 12, 2020	20.73	21.26	20.62	20.69	720,778	+0.11(+0.52%)
Aug 11, 2020	24.78	25.03	20.42	20.58	3,193,419	-4.16(-16.81%)
Aug 10, 2020	23.99	24.75	23.97	24.74	572,647	+0.75(+3.15%)
Aug 07, 2020	23.88	24.30	23.81	23.98	536,793	+0.08(+0.34%)
Aug 06, 2020	24.51	24.51	23.86	23.90	430,494	-0.46(-1.88%)
Aug 05, 2020	24.03	24.37	23.84	24.36	364,475	+0.43(+1.80%)
Aug 04, 2020	23.67	24.02	23.33	23.93	685,220	+0.19(+0.79%)
Aug 03, 2020	23.67	23.90	23.38	23.74	480,237	+0.22(+0.92%)
Jul 31, 2020	23.36	23.62	23.27	23.53	529,000	+0.07(+0.31%)
Jul 30, 2020	23.37	23.77	23.08	23.45	272,055	-0.16(-0.68%)
Jul 29, 2020	23.51	24.00	23.31	23.62	352,591	+0.26(+1.12%)
Jul 28, 2020	23.96	24.34	23.28	23.36	698,842	-0.68(-2.84%)
Jul 27, 2020	23.60	24.58	23.33	24.04	1,304,172	+0.54(+2.29%)
Jul 24, 2020	23.52	23.73	23.36	23.50	528,221	-0.22(-0.95%)
Jul 23, 2020	22.85	24.37	22.85	23.72	1,388,128	+0.26(+1.11%)
Jul 22, 2020	25.99	26.05	23.18	23.46	2,435,739	-1.23(-4.98%)
Jul 21, 2020	24.54	25.02	24.25	24.69	1,047,740	+0.49(+2.04%)
Jul 20, 2020	24.04	24.40	23.76	24.20	771,942	+0.10(+0.41%)
Jul 17, 2020	23.99	24.65	23.99	24.10	563,287	+0.08(+0.34%)
Jul 16, 2020	23.63	24.23	23.51	24.02	539,787	+0.30(+1.25%)
Jul 15, 2020	23.12	24.05	23.10	23.72	704,840	+1.09(+4.80%)
Jul 14, 2020	22.26	22.66	22.06	22.64	316,640	+0.38(+1.69%)
Jul 13, 2020	21.79	22.78	21.56	22.26	808,977	+0.70(+3.25%)
Jul 10, 2020	21.38	21.73	21.25	21.56	913,283	+0.16(+0.76%)
Jul 09, 2020	20.82	21.47	20.55	21.40	864,481	+0.66(+3.21%)
Jul 08, 2020	20.27	20.90	20.07	20.73	822,204	+0.52(+2.58%)
Jul 07, 2020	21.30	21.34	20.02	20.21	1,309,552	-1.56(-7.16%)
Jul 06, 2020	21.64	21.85	21.13	21.77	449,796	-0.06(-0.27%)
Jul 02, 2020	22.37	22.49	21.71	21.83	322,610	-0.18(-0.82%)