AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 17.10
+0.90 (5.56%)
Last updated: Jan 28, 2026, 8:02 AM CET
AMN Healthcare Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 15, 2026 | 16.50 | 16.50 | 15.60 | 15.60 | 15.60 | 20.93% | - |
| Jan 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jan 13, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jan 12, 2026 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 9, 2026 | 13.20 | 13.20 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jan 8, 2026 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jan 7, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jan 6, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 5, 2026 | 12.70 | 12.70 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 2, 2026 | 13.20 | 13.20 | 12.30 | 12.30 | 12.30 | -7.52% | - |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Dec 29, 2025 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 23, 2025 | 13.30 | 13.30 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 22, 2025 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Dec 19, 2025 | 13.80 | 13.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Dec 18, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Dec 16, 2025 | 13.40 | 13.40 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Dec 15, 2025 | 13.70 | 13.70 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 12, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 11, 2025 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 10, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Dec 9, 2025 | 13.90 | 13.90 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Dec 8, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Dec 5, 2025 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -7.09% | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Dec 3, 2025 | 14.20 | 14.20 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Dec 2, 2025 | 14.40 | 14.40 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Dec 1, 2025 | 14.10 | 14.10 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Nov 28, 2025 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Nov 21, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 8.94% | - |
| Nov 20, 2025 | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 18, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 17, 2025 | 13.50 | 13.50 | 12.70 | 12.70 | 12.70 | 0.79% | - |