Premium
Healthcare Services Group Inc (HCSG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 7.24637681159 | 21.39 | 22.94 | 21.1598 | 607250 | 22.22328198 | CS |
| 4 | 2.45 | 11.9570522206 | 20.49 | 22.94 | 19.42 | 629294 | 20.94337281 | CS |
| 12 | 3.27 | 16.6243009659 | 19.67 | 24.39 | 17.25 | 663830 | 20.7655737 | CS |
| 26 | 3.59 | 18.5529715762 | 19.35 | 24.39 | 16.78 | 690871 | 20.2939273 | CS |
| 52 | 8.42 | 57.9889807163 | 14.52 | 24.39 | 12.66 | 727189 | 18.00690767 | CS |
| 156 | 8.45 | 58.3160800552 | 14.49 | 24.39 | 8.75 | 628342 | 14.02135743 | CS |
| 260 | -8.12 | -26.1429491307 | 31.06 | 32.96 | 8.75 | 715590 | 15.71863527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 22.94 | 0.57 | 2.55 | 22.67 | 22.98 | 22.44 | 1686577 |
| 1781735700 | 22.37 | -0.19 | -0.84 | 22.46 | 22.73 | 22.26 | 735753 |
| 1781649300 | 22.56 | 0.27 | 1.21 | 22.56 | 22.78 | 22.21 | 503090 |
| 1781562900 | 22.29 | -0.09 | -0.38 | 22.62 | 22.63 | 22.2 | 649824 |
| 1781303700 | 22.375 | 0.8 | 3.68 | 21.62 | 22.38 | 21.6 | 525180 |
| 1781217300 | 21.58 | 0.27 | 1.27 | 21.39 | 21.7 | 21.1598 | 622405 |
| 1781130900 | 21.31 | 0 | 0.00 | 21.33 | 21.895 | 21.29 | 762026 |
| 1781044500 | 21.31 | 0.78 | 3.80 | 20.64 | 21.36 | 20.53 | 529950 |
| 1780958100 | 20.53 | 0.16 | 0.79 | 20.45 | 20.715 | 20.4 | 438147 |
| 1780698900 | 20.37 | -0.08 | -0.39 | 20.5 | 20.74 | 20.185 | 516775 |
| 1780612500 | 20.45 | 0.26 | 1.29 | 20.58 | 20.76 | 20.31 | 716869 |
| 1780526100 | 20.19 | -0.05 | -0.25 | 20.19 | 20.27 | 19.9 | 638058 |
| 1780439700 | 20.24 | 0.3 | 1.50 | 20 | 20.28 | 19.66 | 684507 |
| 1780353300 | 19.94 | -0.66 | -3.20 | 20.6 | 20.62 | 19.42 | 735085 |
| 1780094100 | 20.6 | -0.13 | -0.63 | 20.77 | 21.24 | 20.54 | 926869 |
| 1780007700 | 20.73 | 0.13 | 0.63 | 20.53 | 20.78 | 20.46 | 470849 |
| 1779921300 | 20.6 | 0.28 | 1.38 | 20.56 | 20.97 | 20.45 | 516976 |
| 1779834900 | 20.32 | -0.11 | -0.54 | 20.44 | 20.68 | 20.17 | 1009505 |
| 1779489300 | 20.43 | 0.22 | 1.09 | 20.24 | 20.65 | 20.11 | 506406 |
| 1779402900 | 20.21 | -0.61 | -2.93 | 20.49 | 20.82 | 20.01 | 468321 |
| 1779316500 | 20.82 | 0.03 | 0.14 | 20.79 | 21.08 | 20.58 | 587405 |
| 1779230100 | 20.79 | -0.75 | -3.48 | 21.3 | 21.37 | 20.78 | 727691 |
| 1779143700 | 21.54 | 0.29 | 1.36 | 21.28 | 21.905 | 21.28 | 459953 |
| 1778884500 | 21.25 | -0.36 | -1.67 | 21.51 | 21.705 | 21.24 | 426729 |
| 1778798100 | 21.61 | 0.11 | 0.51 | 21.61 | 22.19 | 21.435 | 372424 |
| 1778711700 | 21.5 | -0.62 | -2.80 | 22.12 | 22.145 | 21.165 | 637756 |
| 1778625300 | 22.12 | -0.23 | -1.03 | 22.33 | 22.52 | 21.63 | 412977 |
| 1778538900 | 22.35 | -0.71 | -3.08 | 23.06 | 23.11 | 22.2 | 532544 |
| 1778279700 | 23.06 | 0.75 | 3.36 | 22.4 | 23.1 | 22.24 | 451907 |
| 1778193300 | 22.31 | 0.24 | 1.09 | 22.14 | 22.6225 | 22.08 | 744504 |
| 1778106900 | 22.07 | 0.34 | 1.56 | 21.99 | 22.49 | 21.79 | 604962 |
| 1778020500 | 21.73 | 0.62 | 2.94 | 21.3 | 21.92 | 21.27 | 552059 |
| 1777934100 | 21.11 | -0.19 | -0.89 | 21.22 | 21.585 | 21.01 | 654614 |
| 1777674900 | 21.3 | -0.11 | -0.51 | 21.6 | 21.9 | 21.01 | 517838 |
| 1777588500 | 21.41 | 0.08 | 0.38 | 21.34 | 21.54 | 20.89 | 551403 |
| 1777502100 | 21.33 | -0.24 | -1.11 | 21.69 | 22.01 | 21.24 | 907997 |
| 1777415700 | 21.57 | -0.13 | -0.60 | 21.8 | 21.955 | 21.42 | 736133 |
| 1777329300 | 21.7 | -0.72 | -3.21 | 22.24 | 22.505 | 21.59 | 683537 |
| 1777070100 | 22.42 | 0.86 | 3.99 | 21.61 | 22.79 | 21.46 | 993724 |
| 1776983700 | 21.56 | -1.33 | -5.81 | 22.89 | 22.89 | 21.19 | 1607231 |
| 1776897300 | 22.89 | 3.54 | 18.29 | 24 | 24.39 | 21.87 | 2594939 |
| 1776810900 | 19.35 | 0.03 | 0.16 | 19.34 | 19.67 | 19.21 | 1012719 |
| 1776724500 | 19.32 | 0.15 | 0.78 | 19.11 | 19.4708 | 18.97 | 450568 |
| 1776465300 | 19.17 | 0.45 | 2.40 | 18.97 | 19.43 | 18.76 | 440460 |
| 1776378900 | 18.72 | -0.54 | -2.80 | 19.26 | 19.485 | 18.595 | 435759 |
| 1776292500 | 19.26 | 0.23 | 1.21 | 19.045 | 19.28 | 18.93 | 408775 |
| 1776206100 | 19.03 | -0.16 | -0.83 | 19.19 | 19.61 | 18.93 | 757220 |
| 1776119700 | 19.19 | -0.3 | -1.54 | 19.33 | 19.45 | 18.89 | 675445 |
| 1775860500 | 19.49 | 0.16 | 0.83 | 19.23 | 19.62 | 19.17 | 521951 |
| 1775774100 | 19.33 | 0.13 | 0.68 | 19.07 | 19.38 | 18.94 | 531278 |
| 1775687700 | 19.2 | 0.38 | 2.02 | 19.71 | 19.76 | 19.095 | 1274810 |
| 1775601300 | 18.82 | 0.03 | 0.16 | 18.79 | 19.08 | 18.69 | 623055 |
| 1775514900 | 18.79 | 0.44 | 2.40 | 18.37 | 18.82 | 18.37 | 741680 |
| 1775169300 | 18.35 | 0.5 | 2.80 | 17.6 | 18.37 | 17.25 | 671620 |
| 1775082900 | 17.85 | -0.7 | -3.77 | 18.56 | 18.84 | 17.85 | 558039 |
| 1774996500 | 18.55 | -0.15 | -0.80 | 18.85 | 19.135 | 18.075 | 293319 |
| 1774910100 | 18.7 | 0.21 | 1.14 | 18.63 | 18.85 | 18.49 | 549485 |
| 1774650900 | 18.49 | -0.62 | -3.24 | 19.11 | 19.2 | 18.44 | 429152 |
| 1774564500 | 19.11 | -0.58 | -2.95 | 19.67 | 19.705 | 19 | 411867 |
| 1774478100 | 19.69 | 0.31 | 1.60 | 19.565 | 19.91 | 19.265 | 427715 |
| 1774391700 | 19.38 | -0.15 | -0.77 | 19.3 | 19.57 | 19.19 | 550467 |
| 1774305300 | 19.53 | 0.56 | 2.95 | 19.58 | 19.83 | 19.3 | 617982 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
