AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 41.60
+4.00 (10.64%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:HCQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | 10.64% | 32 |
| Oct 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.30% | - |
| Oct 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Oct 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 19, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 2.87% | - |
| Oct 16, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 5.45% | - |
| Oct 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Oct 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 12, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Oct 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Oct 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 7, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 5, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 2, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | -1.24% | - |
| Oct 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | 32 |
| Sep 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Sep 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 25, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Sep 24, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.78% | - |
| Sep 23, 2026 | 29.80 | 29.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Sep 22, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 21, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 18, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 17, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 16, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 3.50% | - |
| Sep 15, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 14, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 11, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 10, 2026 | 29.00 | 29.00 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Sep 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Sep 8, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Sep 7, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Sep 4, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Aug 31, 2026 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 28, 2026 | 29.60 | 29.60 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 27, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Aug 21, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Aug 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Aug 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Aug 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Aug 17, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -0.69% | - |