AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 28.00
+0.60 (2.19%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:HCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Jun 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Jun 22, 2026 | 26.60 | 26.60 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Jun 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jun 18, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jun 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Jun 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jun 15, 2026 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jun 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.80% | - |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jun 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jun 9, 2026 | 26.40 | 26.40 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jun 8, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jun 5, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 3.91% | - |
| Jun 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jun 3, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | - | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| May 29, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 6.19% | - |
| May 28, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | - |
| May 27, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | - |
| May 26, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| May 25, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| May 22, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 5.61% | - |
| May 21, 2026 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| May 20, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -9.84% | - |
| May 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| May 18, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | - |
| May 15, 2026 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | -7.69% | - |
| May 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| May 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| May 11, 2026 | 24.20 | 27.00 | 24.20 | 25.00 | 25.00 | 32.98% | 80 |
| May 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 7.43% | - |
| May 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| May 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| May 5, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| May 4, 2026 | 17.70 | 17.70 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Apr 30, 2026 | 17.80 | 17.80 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Apr 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Apr 28, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 27, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Apr 23, 2026 | 17.60 | 17.60 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| Apr 22, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Apr 21, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Apr 20, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Apr 17, 2026 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |