Italia markets closed

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,82+0,13 (+1,22%)
Alla chiusura: 04:00PM EDT
10,82 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202410,7810,8410,4810,8210,82396.994
02 mag 202410,7010,7710,6010,6910,69532.900
01 mag 202410,6610,9610,5110,6410,64545.300
30 apr 202410,7710,9610,6010,6210,621.019.200
29 apr 202410,8011,0310,7410,8610,86651.300
26 apr 202410,9411,0310,7810,8510,85613.400
25 apr 202411,2711,4210,9811,0011,00495.700
24 apr 202412,4412,5210,8711,2211,22966.500
23 apr 202411,8811,9911,7111,9511,95317.000
22 apr 202411,9812,0011,8111,8311,83376.200
19 apr 202411,6111,9611,6111,9411,94468.500
18 apr 202411,6311,7811,5711,7011,70369.600
17 apr 202411,6311,8411,5711,5811,58381.100
16 apr 202411,4611,6711,3711,6011,60325.300
15 apr 202411,6511,7011,4711,5411,54415.800
12 apr 202411,7811,8411,5511,6311,63261.200
11 apr 202411,8711,9211,7111,8411,84360.800
10 apr 202411,9212,0611,8011,8711,87477.300
09 apr 202412,1912,3012,1012,2612,26386.200
08 apr 202412,2912,3212,1612,2012,20544.500
05 apr 202412,2212,3112,0712,2112,21201.500
04 apr 202412,4712,6212,2312,2812,28290.800
03 apr 202412,1812,4312,0712,3912,39362.500
02 apr 202412,3412,4012,1212,3012,30476.200
01 apr 202412,5112,5512,3112,4912,49429.600
28 mar 202412,5312,6212,4612,4812,48398.400
27 mar 202412,2112,5312,1912,5312,53252.000
26 mar 202412,1512,2812,0912,1512,15317.800
25 mar 202412,2212,2912,1412,1512,15247.300
22 mar 202412,4312,4812,1612,1712,17255.000
21 mar 202412,4312,5112,3712,3812,38504.400
20 mar 202412,3212,4312,2212,3812,38299.600
19 mar 202412,0212,4012,0212,3612,36372.000
18 mar 202412,0412,1211,9812,0212,02483.800
15 mar 202412,0412,3112,0312,1012,101.143.800
14 mar 202412,0912,1912,0112,1212,12384.000
13 mar 202412,2412,4412,1412,1612,16371.100
12 mar 202412,4112,4612,2512,3012,30275.000
11 mar 202412,6012,6712,3312,4412,44356.900
08 mar 202412,8012,9812,7212,7712,77373.800
07 mar 202412,8913,0012,6312,6812,68438.300
06 mar 202412,6912,8712,6112,8112,81485.400
05 mar 202412,6012,7712,5612,6712,67548.100
04 mar 202412,7812,8512,5212,6812,68592.500
01 mar 202412,7212,8712,5412,8412,84637.200
29 feb 202412,8812,9112,5012,7612,761.069.000
28 feb 202412,4812,7412,4012,6912,69699.400
27 feb 202412,4812,6012,4312,5512,55401.700
26 feb 202412,2712,6712,1712,4612,46642.400
23 feb 202412,1812,2911,9712,2812,28532.800
22 feb 202412,0312,2311,9512,2012,20718.300
21 feb 202412,0312,1411,9012,1112,11553.400
20 feb 202412,0412,2811,8612,0912,09752.900
16 feb 202412,4112,6312,1212,1712,17927.800
15 feb 202412,4612,5012,0712,4212,421.085.700
14 feb 202411,9012,1210,6612,0312,031.775.900
13 feb 20249,489,599,349,469,46861.700
12 feb 20249,469,799,459,709,70657.700
09 feb 20249,389,499,279,449,44879.600
08 feb 20249,169,389,089,379,37404.800
07 feb 20249,209,219,069,159,15379.300
06 feb 20249,059,369,049,209,20588.700
05 feb 20249,199,278,989,019,01675.000
02 feb 20249,479,639,289,319,31549.100
01 feb 20249,479,649,329,599,59509.700
31 gen 20249,759,849,449,449,44493.800
30 gen 20249,799,819,709,719,71400.600
29 gen 20249,749,819,619,809,80370.500
26 gen 20249,739,809,569,759,75523.000
25 gen 20249,729,829,569,629,62332.500
24 gen 20249,919,919,449,629,62320.300
23 gen 20249,9510,019,669,789,78373.100
22 gen 20249,649,889,449,869,86473.800
19 gen 20249,799,799,579,589,58385.600
18 gen 20249,599,739,479,729,72678.800
17 gen 20249,669,779,529,569,56359.800
16 gen 20249,879,909,729,769,76515.000
12 gen 202410,2610,399,919,919,91378.200
11 gen 202410,1610,1810,0510,1410,14409.700
10 gen 202410,1210,2210,0410,2210,22555.100
09 gen 202410,2010,2510,0810,1510,15445.800
08 gen 202410,0110,3810,0110,3110,31533.400
05 gen 202410,1610,3010,0610,0610,06532.700
04 gen 202410,3810,4110,2010,2610,26544.800
03 gen 202410,6011,2710,3510,3610,361.561.200
02 gen 202410,3110,7710,1810,6410,641.107.800
29 dic 202310,3510,5010,2610,3710,37413.400
28 dic 202310,3010,4510,2610,3710,37335.400
27 dic 202310,3910,4110,2810,3110,31391.200
26 dic 202310,3610,4210,2210,3510,35312.600
22 dic 202310,2410,4010,2310,3210,32485.400
21 dic 202310,1010,2010,0410,1810,18446.200
20 dic 202310,2110,3710,0310,0310,03700.100
19 dic 20239,9610,269,9610,2110,21644.100
18 dic 202310,0410,179,859,909,90561.100
15 dic 202310,1510,159,8810,0210,021.876.800
14 dic 202310,3610,4510,0610,1310,13768.400
13 dic 20239,8510,239,7610,2210,22899.700
12 dic 20239,859,959,659,909,90565.700
11 dic 20239,759,909,729,829,82854.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...