Sunday, 28 April 2024
Healthcare Services Group Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 12.92 | 12.93 | 12.61 | 12.63 | 368,800 |
| 13/10/22 | 12.27 | 12.97 | 12.17 | 12.84 | 563,700 |
| 12/10/22 | 12.66 | 12.66 | 12.10 | 12.45 | 682,600 |
| 11/10/22 | 12.45 | 12.59 | 12.27 | 12.51 | 727,500 |
| 10/10/22 | 12.17 | 12.48 | 12.08 | 12.47 | 438,500 |
| 07/10/22 | 12.15 | 12.20 | 11.98 | 12.14 | 501,700 |
| 06/10/22 | 12.42 | 12.49 | 12.23 | 12.29 | 470,100 |
| 05/10/22 | 12.56 | 12.63 | 12.13 | 12.44 | 598,400 |
| 04/10/22 | 12.36 | 12.79 | 12.29 | 12.66 | 727,400 |
| 03/10/22 | 12.24 | 12.32 | 12.01 | 12.15 | 955,700 |
| 30/09/22 | 12.22 | 12.47 | 11.97 | 12.09 | 946,900 |
| 29/09/22 | 12.49 | 12.49 | 12.07 | 12.13 | 776,200 |
| 28/09/22 | 12.48 | 12.68 | 12.38 | 12.51 | 1,240,000 |
| 26/09/22 | 12.80 | 13.15 | 12.60 | 12.63 | 626,000 |
| 23/09/22 | 13.14 | 13.23 | 12.64 | 12.87 | 565,100 |
| 22/09/22 | 13.54 | 13.63 | 13.12 | 13.21 | 378,400 |
| 21/09/22 | 13.80 | 13.97 | 13.49 | 13.51 | 531,800 |
| 20/09/22 | 13.85 | 13.90 | 13.64 | 13.70 | 429,600 |
| 19/09/22 | 13.88 | 14.08 | 13.82 | 14.04 | 450,000 |
| 16/09/22 | 13.89 | 14.26 | 13.71 | 14.09 | 1,577,000 |
| 15/09/22 | 14.18 | 14.32 | 13.85 | 13.88 | 655,500 |
| 14/09/22 | 14.01 | 14.22 | 13.95 | 14.22 | 409,500 |
| 13/09/22 | 14.19 | 14.30 | 13.91 | 14.01 | 423,700 |
| 12/09/22 | 14.13 | 14.77 | 14.09 | 14.47 | 644,900 |
| 09/09/22 | 13.75 | 13.98 | 13.64 | 13.90 | 259,200 |
| 08/09/22 | 13.87 | 13.87 | 13.43 | 13.67 | 359,500 |
| 07/09/22 | 13.56 | 14.09 | 13.51 | 13.97 | 436,600 |
| 06/09/22 | 13.89 | 13.89 | 13.29 | 13.56 | 584,700 |
| 02/09/22 | 13.99 | 14.09 | 13.68 | 13.78 | 347,600 |
| 01/09/22 | 13.98 | 14.33 | 13.89 | 13.95 | 412,800 |
| 31/08/22 | 14.16 | 14.23 | 13.94 | 14.07 | 445,400 |
| 30/08/22 | 14.20 | 14.22 | 13.99 | 14.10 | 339,500 |
| 29/08/22 | 14.16 | 14.26 | 13.99 | 14.11 | 283,100 |
| 26/08/22 | 14.65 | 14.71 | 14.12 | 14.19 | 303,800 |
| 25/08/22 | 14.33 | 14.72 | 14.26 | 14.63 | 312,200 |
| 24/08/22 | 14.38 | 14.48 | 14.23 | 14.30 | 367,600 |
| 23/08/22 | 14.44 | 14.57 | 14.31 | 14.38 | 457,300 |
| 22/08/22 | 14.66 | 14.69 | 14.32 | 14.41 | 484,700 |
| 19/08/22 | 14.80 | 14.98 | 14.68 | 14.79 | 462,400 |
| 18/08/22 | 14.76 | 15.05 | 14.64 | 14.86 | 504,700 |
| 17/08/22 | 14.90 | 15.13 | 14.67 | 15.02 | 710,700 |
| 16/08/22 | 14.91 | 15.06 | 14.85 | 15.00 | 477,000 |
| 15/08/22 | 14.68 | 14.97 | 14.65 | 14.94 | 590,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |