Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Svcs Gp (NQ: HCSG )

11.35 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.578 1.627 1.578 1.610 135,377 +0.01(+0.45%)
Sep 29, 2004 1.618 1.622 1.596 1.603 80,334 -0.01(-0.61%)
Sep 28, 2004 1.592 1.621 1.592 1.612 88,268 +0.02(+1.12%)
Sep 27, 2004 1.577 1.613 1.565 1.594 188,934 -0.00(-0.11%)
Sep 24, 2004 1.573 1.622 1.573 1.596 135,377 +0.03(+1.71%)
Sep 23, 2004 1.621 1.621 1.569 1.569 92,731 -0.03(-1.96%)
Sep 22, 2004 1.621 1.621 1.573 1.601 229,597 +0.00(+0.28%)
Sep 21, 2004 1.571 1.621 1.571 1.596 87,276 +0.00(+0.22%)
Sep 20, 2004 1.581 1.621 1.559 1.593 154,221 +0.01(+0.91%)
Sep 17, 2004 1.667 1.667 1.568 1.578 292,079 -0.01(-0.68%)
Sep 16, 2004 1.626 1.626 1.563 1.589 108,599 +0.03(+2.13%)
Sep 15, 2004 1.525 1.611 1.525 1.556 308,939 +0.03(+2.06%)
Sep 14, 2004 1.525 1.563 1.524 1.525 169,594 -0.02(-1.51%)
Sep 13, 2004 1.560 1.560 1.515 1.548 291,583 +0.01(+0.64%)
Sep 10, 2004 1.570 1.590 1.542 1.538 229,597 -0.04(-2.78%)
Sep 09, 2004 1.574 1.595 1.489 1.582 456,218 -0.05(-2.86%)
Sep 08, 2004 1.673 1.676 1.623 1.628 176,536 -0.04(-2.42%)
Sep 07, 2004 1.649 1.672 1.615 1.669 320,344 +0.00(+0.11%)
Sep 03, 2004 1.667 1.667 1.632 1.667 242,986 +0.00(+0.00%)
Sep 02, 2004 1.631 1.667 1.631 1.667 172,073 +0.01(+0.54%)
Sep 01, 2004 1.580 1.693 1.580 1.658 667,467 +0.06(+3.93%)
Aug 31, 2004 1.555 1.622 1.555 1.595 269,764 +0.02(+1.02%)
Aug 30, 2004 1.639 1.639 1.561 1.579 255,879 -0.03(-2.17%)
Aug 27, 2004 1.577 1.637 1.577 1.614 257,862 +0.00(+0.28%)
Aug 26, 2004 1.630 1.639 1.591 1.610 423,985 -0.01(-0.61%)
Aug 25, 2004 1.702 1.703 1.605 1.620 1,584,368 -0.00(-0.17%)
Aug 24, 2004 1.613 1.712 1.573 1.622 1,599,740 +0.05(+3.37%)
Aug 23, 2004 1.522 1.661 1.513 1.569 1,328,985 +0.05(+3.24%)
Aug 20, 2004 1.513 1.524 1.500 1.520 135,020 +0.01(+0.41%)
Aug 19, 2004 1.542 1.542 1.495 1.514 153,725 -0.01(-0.65%)
Aug 18, 2004 1.527 1.527 1.479 1.524 269,560 +0.03(+2.04%)
Aug 17, 2004 1.524 1.553 1.480 1.493 236,043 -0.03(-2.00%)
Aug 16, 2004 1.524 1.541 1.481 1.524 181,495 +0.00(+0.18%)
Aug 13, 2004 1.530 1.540 1.453 1.521 270,260 +0.02(+1.19%)
Aug 12, 2004 1.523 1.523 1.482 1.503 145,791 -0.02(-1.35%)
Aug 11, 2004 1.487 1.556 1.487 1.524 221,662 -0.00(-0.29%)
Aug 10, 2004 1.529 1.555 1.520 1.528 533,081 +0.00(+0.00%)
Aug 09, 2004 1.511 1.528 1.499 1.528 421,010 +0.07(+4.60%)
Aug 06, 2004 1.524 1.524 1.425 1.461 192,901 -0.01(-0.61%)
Aug 05, 2004 1.537 1.537 1.429 1.470 402,662 -0.03(-2.32%)
Aug 04, 2004 1.482 1.523 1.438 1.505 112,071 +0.02(+1.14%)
Aug 03, 2004 1.545 1.545 1.452 1.488 178,961 -0.04(-2.52%)
Aug 02, 2004 1.493 1.530 1.484 1.526 187,446 +0.02(+1.19%)
Jul 30, 2004 1.546 1.546 1.457 1.508 316,873 -0.01(-0.94%)
Jul 29, 2004 1.568 1.568 1.490 1.523 360,511 -0.00(-0.12%)
Jul 28, 2004 1.436 1.529 1.434 1.525 298,525 -0.01(-0.41%)
Jul 27, 2004 1.496 1.531 1.487 1.531 690,774 +0.01(+0.47%)
Jul 26, 2004 1.496 1.561 1.488 1.524 296,542 +0.02(+1.55%)
Jul 23, 2004 1.531 1.571 1.499 1.500 205,794 -0.04(-2.45%)
Jul 22, 2004 1.525 1.575 1.519 1.538 119,013 -0.02(-1.04%)
Jul 21, 2004 1.562 1.599 1.538 1.554 338,692 +0.01(+0.64%)
Jul 20, 2004 1.490 1.591 1.454 1.544 364,975 +0.07(+4.49%)
Jul 19, 2004 1.477 1.479 1.445 1.478 180,503 -0.02(-1.38%)
Jul 16, 2004 1.505 1.518 1.497 1.499 112,567 +0.01(+0.42%)
Jul 15, 2004 1.494 1.511 1.483 1.492 248,440 +0.01(+0.67%)
Jul 14, 2004 1.512 1.524 1.463 1.482 389,769 -0.02(-1.14%)
Jul 13, 2004 1.512 1.512 1.473 1.499 136,369 -0.01(-0.65%)
Jul 12, 2004 1.430 1.511 1.430 1.509 252,903 +0.05(+3.31%)
Jul 09, 2004 1.434 1.464 1.431 1.461 212,240 +0.03(+1.88%)
Jul 08, 2004 1.440 1.458 1.421 1.434 184,966 -0.01(-0.87%)
Jul 07, 2004 1.435 1.461 1.425 1.447 140,336 +0.01(+0.88%)
Jul 06, 2004 1.363 1.434 1.355 1.434 238,027 +0.07(+5.26%)
Jul 02, 2004 1.364 1.385 1.346 1.362 275,714 -0.00(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.