HCSG

Historical Stock Prices

$33.32
*  
0.05
0.15%
Get HCSG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HCSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 33.05 33.49 33.05 33.32 218,896
08/27/2015 33.4 33.525 32.58 33.37 280,919
08/26/2015 33.14 33.32 32.05 33.3 305,386
08/25/2015 33.51 33.51 32.43 32.59 337,268
08/24/2015 32.15 33.65 31.65 32.65 541,221
08/21/2015 33.25 34.13 33.15 33.55 337,400
08/20/2015 34.03 34.3299 33.76 33.8 185,111
08/19/2015 34.29 34.54 34.1 34.18 279,173
08/18/2015 34.72 34.85 34.44 34.55 158,830
08/17/2015 34.65 34.99 34.34 34.72 162,254
08/14/2015 33.99 34.84 33.965 34.72 172,650
08/13/2015 33.96 34.56 33.88 34.1 189,127
08/12/2015 34.76 34.8622 33.82 34.06 395,411
08/11/2015 34.58 35.1 34.37 34.84 383,096
08/10/2015 35.1 35.36 34.7401 34.83 292,727
08/07/2015 34.96 35.07 34.72 34.98 210,818
08/06/2015 35.32 35.39 34.91 35.18 207,431
08/05/2015 35.12 35.49 35 35.19 345,751
08/04/2015 34.87 35.35 34.87 35.07 314,468
08/03/2015 34.88 35.06 34.662 34.92 248,257
07/31/2015 34.96 35.46 34.82 34.91 367,231
07/30/2015 35 35.39 34.76 34.81 586,743
07/29/2015 34.7 35.31 34.46 35.23 779,712
07/28/2015 34.83 34.83 34.3 34.6 479,246
07/27/2015 34.28 34.77 34.14 34.67 396,324
07/24/2015 34.95 35.1 34.31 34.39 592,519
07/23/2015 34.35 34.98 34.34 34.93 921,421
07/22/2015 33.59 34.26 33.59 34.19 296,658
07/21/2015 34.9 34.9 33.35 33.71 377,165
07/20/2015 33.84 34.01 33.6601 33.78 245,297
07/17/2015 34.63 34.63 33.68 33.94 336,989
07/16/2015 33.43 34.75 33.2 34.56 526,378
07/15/2015 32.75 33.31 31.569 33.2 829,653
07/14/2015 33.19 33.36 33.02 33.13 161,517
07/13/2015 32.82 33.37 32.82 33.3 183,124
07/10/2015 32.75 32.87 32.59 32.76 224,343
07/09/2015 32.84 32.86 32.29 32.5 276,014
07/08/2015 32.39 32.64 32.18 32.62 385,683
07/07/2015 32.76 32.88 32.15 32.58 303,118
07/06/2015 32.78 33.24 32.51 32.69 379,429
07/02/2015 33.07 33.14 32.59 32.88 252,884
07/01/2015 33.12 33.39 32.66 32.98 398,864
06/30/2015 33.1 33.24 32.809 33.05 305,821
06/29/2015 33.55 33.63 32.91 32.95 354,806
06/26/2015 33.69 33.9 33.32 33.58 464,779
06/25/2015 33.64 33.72 33.29 33.67 252,950
06/24/2015 33.81 33.85 33.15 33.49 291,922
06/23/2015 33.43 33.72 33.2 33.59 384,944
06/22/2015 33.5 33.63 33.27 33.52 239,581
06/19/2015 33.21 33.38 32.9 33.31 692,529
06/18/2015 32.76 33.22 32.195 33.12 290,149
06/17/2015 33.04 33.1 32.52 32.71 356,385
06/16/2015 32.38 32.84 32.27 32.81 351,602
06/15/2015 32.06 32.43 31.72 32.4 298,819
06/12/2015 32.17 32.33 32.05 32.18 168,265
06/11/2015 32.13 32.36 31.87 32.16 193,818
06/10/2015 31.38 32.14 31.365 31.94 294,374
06/09/2015 31.43 31.6 31.17 31.23 196,833
06/08/2015 31.26 31.75 31.13 31.5 272,280
06/05/2015 31.04 31.38 30.855 31.34 164,244
06/04/2015 31 31.22 30.76 31.01 248,639
06/03/2015 30.64 31.08 30.5 31.02 401,514
06/02/2015 30.4 30.87 30.4 30.59 339,353
06/01/2015 30.3 30.605 29.84 30.58 245,062
05/29/2015 30.68 30.68 30.01 30.21 280,790
05/28/2015 30.5 30.84 30.25 30.68 280,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?