AMN Healthcare Services, Inc. (FRA:HCQ)
Germany · Delayed Price · Currency is EUR 24.80
+0.40 (1.64%)
Last updated: Jun 2, 2026, 8:08 AM CET
FRA:HCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 6.49% | - |
| Apr 15, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Apr 14, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.63% | - |
| Apr 10, 2026 | 15.60 | 15.60 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Apr 9, 2026 | 16.00 | 16.00 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Apr 8, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 7, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 15.20 | 4.11% | - |
| Apr 2, 2026 | 15.80 | 15.80 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Apr 1, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Mar 31, 2026 | 16.10 | 16.10 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Mar 30, 2026 | 16.20 | 16.70 | 15.40 | 15.40 | 15.40 | -7.78% | 1 |
| 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% | - |