AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 16.70
+0.70 (4.37%)
At close: Mar 27, 2026
FRA:HCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Mar 25, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Mar 24, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Mar 23, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Mar 19, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 18, 2026 | 15.70 | 15.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Mar 17, 2026 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Mar 16, 2026 | 16.30 | 16.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Mar 13, 2026 | 16.60 | 16.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Mar 12, 2026 | 17.30 | 17.30 | 15.90 | 15.90 | 15.90 | -4.79% | - |
| Mar 11, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | - | - |
| Mar 10, 2026 | 17.50 | 17.50 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 9, 2026 | 18.20 | 18.20 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Mar 6, 2026 | 19.10 | 19.10 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Mar 5, 2026 | 18.40 | 19.90 | 18.40 | 18.40 | 18.40 | 2.79% | 32 |
| Mar 4, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 4.68% | - |
| Mar 3, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 4.27% | - |
| Mar 2, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 5.81% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Feb 26, 2026 | 16.70 | 16.70 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Feb 25, 2026 | 17.00 | 17.00 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Feb 24, 2026 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Feb 23, 2026 | 16.10 | 18.30 | 16.10 | 16.80 | 16.80 | 8.39% | 2 |
| Feb 20, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 12.32% | - |
| Feb 19, 2026 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Feb 18, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| Feb 17, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 16, 2026 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Feb 13, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -19.75% | - |
| Feb 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Feb 9, 2026 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Feb 6, 2026 | 17.40 | 17.40 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Feb 4, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 3, 2026 | 18.10 | 18.10 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Feb 2, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 5.39% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Jan 29, 2026 | 16.80 | 16.80 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jan 28, 2026 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 27, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 23, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Jan 22, 2026 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jan 21, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Jan 20, 2026 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | - | - |
| Jan 19, 2026 | 16.10 | 16.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |