Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
At close: Feb 20, 2026
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Feb 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Feb 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Feb 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Feb 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 16.35% | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Feb 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Feb 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Feb 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jan 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jan 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Jan 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Jan 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jan 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jan 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Jan 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jan 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jan 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Jan 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.61% | - |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | - |
| Jan 5, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -9.32% | - |
| Jan 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Dec 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Dec 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Dec 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Dec 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Dec 17, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.24% | 300 |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Dec 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |