Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
16.20
-0.10 (-0.61%)
At close: Oct 6, 2025, 4:00 PM EDT
16.06
-0.14 (-0.86%)
After-hours: Oct 6, 2025, 6:56 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202516.3016.5016.1416.2016.20-0.61%505,538
Oct 3, 202516.6216.7016.2616.3016.30-1.45%525,461
Oct 2, 202516.1616.6316.1616.5416.541.78%781,368
Oct 1, 202516.6716.9116.2316.2516.25-3.45%843,390
Sep 30, 202516.4616.8716.4616.8316.832.06%1,399,036
Sep 29, 202516.3616.5116.1516.4916.490.79%1,020,780
Sep 26, 202516.3516.7916.0416.3616.36-857,728
Sep 25, 202516.4316.5316.1916.3616.36-1.33%892,669
Sep 24, 202516.0816.6015.9216.5816.583.43%877,150
Sep 23, 202516.1216.2415.8016.0316.03-0.68%659,506
Sep 22, 202515.8216.2115.7016.1416.141.96%749,165
Sep 19, 202515.9816.0815.7215.8315.83-1.00%1,311,441
Sep 18, 202515.6216.0715.6015.9915.992.76%468,358
Sep 17, 202515.6915.9315.5215.5615.56-0.38%488,289
Sep 16, 202515.9715.9715.5115.6215.62-2.19%558,513
Sep 15, 202516.0216.0815.4115.9715.97-0.31%713,705
Sep 12, 202516.4016.4516.0016.0216.02-3.14%646,166
Sep 11, 202515.8216.5915.8216.5416.544.58%759,861
Sep 10, 202516.0616.1815.8015.8215.82-1.83%781,339
Sep 9, 202515.8516.1215.7216.1116.111.26%673,146
Sep 8, 202515.8816.1815.8215.9115.910.51%732,702
Sep 5, 202515.8315.9515.6815.8315.830.51%646,461
Sep 4, 202515.7815.7915.4515.7515.75-0.19%706,347
Sep 3, 202515.7515.8915.6815.7815.78-0.38%667,616
Sep 2, 202515.4015.9315.3615.8415.841.47%619,610
Aug 29, 202515.7015.8415.5415.6115.61-0.38%455,376
Aug 28, 202515.5915.6915.4015.6715.670.58%527,979
Aug 27, 202515.3915.6115.2815.5815.580.71%541,564
Aug 26, 202515.4815.7815.3315.4715.47-0.13%741,898
Aug 25, 202515.7415.8915.4315.4915.49-1.81%583,431
Aug 22, 202515.3515.8015.3315.7815.783.68%645,574
Aug 21, 202515.1415.4315.1415.2215.22-0.10%497,540
Aug 20, 202515.3915.5715.1115.2315.23-1.04%572,050
Aug 19, 202515.3115.8015.3115.3915.390.52%709,074
Aug 18, 202515.0715.3615.0415.3115.311.93%575,765
Aug 15, 202515.1415.2014.9215.0215.02-0.46%852,998
Aug 14, 202515.1015.3314.8215.0915.09-1.18%1,053,502
Aug 13, 202514.8515.3114.6915.2715.272.90%1,169,832
Aug 12, 202514.5914.8614.4214.8414.842.56%853,912
Aug 11, 202514.4514.6114.2014.4714.470.56%1,044,311
Aug 8, 202513.7814.4013.7514.3914.394.81%886,206
Aug 7, 202514.0714.1113.6913.7313.73-1.86%838,924
Aug 6, 202513.9514.0313.8113.9913.990.14%822,701
Aug 5, 202513.8814.1613.6513.9713.970.94%1,809,127
Aug 4, 202513.0713.8613.0613.8413.845.89%1,048,889
Aug 1, 202512.9413.1012.8413.0713.070.46%924,999
Jul 31, 202513.2413.3112.9713.0113.01-2.77%794,216
Jul 30, 202513.3713.5613.1713.3813.380.83%916,170
Jul 29, 202513.7013.7013.2613.2713.270.15%837,647
Jul 28, 202513.2013.3613.0713.2513.25-921,608