Healthcare Services Group, Inc. (FRA:HS1)
Germany · Delayed Price · Currency is EUR 16.10
0.00 (0.00%)
At close: Nov 28, 2025
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Nov 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Nov 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Nov 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Nov 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Nov 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Nov 6, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Oct 31, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Oct 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Oct 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Oct 22, 2025 | 14.10 | 17.00 | 14.10 | 17.00 | 17.00 | 22.30% | 276 |
| Oct 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Oct 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Oct 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Oct 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Oct 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Oct 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Oct 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Oct 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Oct 2, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |