Healthcare Services Group, Inc. (HCSG)

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	22.69	22.98	21.06	21.13	-	-5.16%	512,150
Feb 11, 2026	20.49	22.49	20.04	22.28	22.28	15.80%	3,364,006
Feb 10, 2026	18.93	19.40	18.93	19.24	19.24	1.48%	450,586
Feb 9, 2026	19.26	19.61	18.89	18.96	18.96	-2.27%	355,422
Feb 6, 2026	19.56	19.82	19.31	19.40	19.40	-0.41%	785,552
Feb 5, 2026	19.32	19.64	19.22	19.48	19.48	0.93%	607,102
Feb 4, 2026	19.27	19.51	19.05	19.30	19.30	0.31%	500,385
Feb 3, 2026	19.20	19.30	18.89	19.24	19.24	0.05%	714,300
Feb 2, 2026	18.77	19.40	18.62	19.23	19.23	2.18%	587,097
Jan 30, 2026	18.43	19.07	18.27	18.82	18.82	1.07%	1,045,001
Jan 29, 2026	18.59	18.96	18.47	18.62	18.62	0.38%	562,909
Jan 28, 2026	18.74	18.84	18.49	18.55	18.55	-0.48%	393,245
Jan 27, 2026	19.02	19.04	18.50	18.64	18.64	-2.36%	357,185
Jan 26, 2026	18.88	19.14	18.81	19.09	19.09	0.95%	540,892
Jan 23, 2026	18.89	19.19	18.80	18.91	18.91	-0.53%	435,185
Jan 22, 2026	19.05	19.28	18.90	19.01	19.01	0.05%	466,838
Jan 21, 2026	18.90	19.04	18.65	19.00	19.00	0.90%	467,924
Jan 20, 2026	18.93	19.33	18.75	18.83	18.83	-1.36%	530,380
Jan 16, 2026	19.22	19.43	19.07	19.09	19.09	-1.19%	475,716
Jan 15, 2026	18.79	19.38	18.62	19.32	19.32	2.82%	506,765
Jan 14, 2026	19.18	19.26	18.68	18.79	18.79	-2.54%	481,863
Jan 13, 2026	19.44	19.57	19.11	19.28	19.28	-0.77%	351,263
Jan 12, 2026	19.21	19.59	19.09	19.43	19.43	0.62%	463,652
Jan 9, 2026	19.09	19.36	18.91	19.31	19.31	0.99%	550,326
Jan 8, 2026	19.06	19.42	18.82	19.12	19.12	-0.42%	605,359
Jan 7, 2026	18.87	19.46	18.69	19.20	19.20	1.75%	666,990
Jan 6, 2026	17.95	18.89	17.85	18.87	18.87	4.46%	1,003,553
Jan 5, 2026	17.27	18.30	17.26	18.07	18.07	4.12%	782,384
Jan 2, 2026	19.14	19.35	16.78	17.35	17.35	-9.26%	2,400,303
Dec 31, 2025	19.80	19.88	19.11	19.12	19.12	-3.39%	568,918
Dec 30, 2025	19.87	19.87	19.63	19.79	19.79	-0.40%	406,161
Dec 29, 2025	19.57	19.88	19.29	19.87	19.87	1.22%	562,422
Dec 26, 2025	19.64	19.65	19.45	19.63	19.63	-0.05%	386,849
Dec 24, 2025	19.61	19.98	19.55	19.64	19.64	0.31%	350,873
Dec 23, 2025	19.65	19.87	19.26	19.58	19.58	-0.51%	623,619
Dec 22, 2025	19.51	20.26	19.51	19.68	19.68	0.72%	1,461,605
Dec 19, 2025	19.06	19.58	19.01	19.54	19.54	1.93%	3,796,758
Dec 18, 2025	19.35	19.49	19.08	19.17	19.17	0.16%	633,745
Dec 17, 2025	19.07	19.36	18.95	19.14	19.14	0.26%	663,358
Dec 16, 2025	19.43	19.69	18.85	19.09	19.09	-1.39%	867,135
Dec 15, 2025	19.38	19.59	19.01	19.36	19.36	-0.05%	800,629
Dec 12, 2025	19.46	19.57	19.10	19.37	19.37	-0.21%	981,022
Dec 11, 2025	18.73	19.47	18.61	19.41	19.41	3.74%	941,415
Dec 10, 2025	18.37	18.75	18.31	18.71	18.71	1.63%	661,715
Dec 9, 2025	18.09	18.48	18.03	18.41	18.41	1.94%	594,334
Dec 8, 2025	18.88	18.88	17.96	18.06	18.06	-4.34%	737,193
Dec 5, 2025	18.83	19.00	18.55	18.88	18.88	0.48%	619,297
Dec 4, 2025	18.77	18.91	18.69	18.79	18.79	-0.11%	513,884
Dec 3, 2025	18.81	19.02	18.71	18.81	18.81	-0.16%	427,370
Dec 2, 2025	18.88	19.05	18.65	18.84	18.84	-	669,306

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.