Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
11.64
+0.25 (2.19%)
Nov 21, 2024, 12:27 PM EST - Market open

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.3011.4811.2011.3911.390.26%245,100
Nov 19, 202411.0811.3911.0811.3611.361.16%350,355
Nov 18, 202411.5511.5611.1811.2311.23-2.69%283,397
Nov 15, 202412.0012.0011.5311.5411.54-3.27%405,265
Nov 14, 202412.2912.3411.9011.9311.93-2.13%314,614
Nov 13, 202412.5212.6712.1212.1912.19-2.01%426,990
Nov 12, 202412.1112.4712.1112.4412.441.88%457,004
Nov 11, 202412.0212.2511.9712.2112.212.86%314,214
Nov 8, 202411.7411.9311.7011.8711.871.02%292,100
Nov 7, 202411.8912.0911.7511.7511.75-1.09%350,772
Nov 6, 202412.0812.2811.8411.8811.884.30%539,809
Nov 5, 202411.1311.4311.1311.3911.391.97%320,057
Nov 4, 202411.1511.2311.0511.1711.170.18%327,713
Nov 1, 202411.0111.1911.0111.1511.151.64%323,510
Oct 31, 202411.0911.1110.9210.9710.97-0.72%629,000
Oct 30, 202411.0011.2810.9711.0511.050.27%345,104
Oct 29, 202410.8611.0510.8311.0211.020.64%392,538
Oct 28, 202410.8711.0310.7710.9510.951.96%364,753
Oct 25, 202410.7111.0010.6810.7410.740.37%672,675
Oct 24, 202410.1210.8410.0510.7010.701.13%632,091
Oct 23, 20249.9510.589.7910.5810.582.82%400,012
Oct 22, 202410.4010.4510.2510.2910.29-1.53%311,637
Oct 21, 202410.5810.6410.4410.4510.45-1.60%259,666
Oct 18, 202410.7310.8010.6110.6210.62-1.12%212,809
Oct 17, 202410.7410.9110.5410.7410.74-315,174
Oct 16, 202410.7810.8510.6310.7410.74-278,790
Oct 15, 202410.4510.7910.4510.7410.742.78%340,353
Oct 14, 202410.1710.4610.1210.4510.452.65%320,297
Oct 11, 20249.9910.189.9810.1810.181.80%254,812
Oct 10, 202410.0210.029.8610.0010.00-1.19%327,656
Oct 9, 20249.9810.259.9810.1210.120.90%258,796
Oct 8, 20249.9110.039.8410.0310.031.52%486,479
Oct 7, 20249.999.999.779.889.88-1.69%387,209
Oct 4, 20249.8310.119.8310.0510.053.50%408,715
Oct 3, 202410.1410.179.709.719.71-4.99%469,721
Oct 2, 202410.3610.5110.1110.2210.22-1.92%643,772
Oct 1, 202411.1911.1910.3910.4210.42-6.71%523,707
Sep 30, 202411.0111.2010.9611.1711.171.18%351,745
Sep 27, 202411.1811.2210.9611.0411.04-0.09%327,218
Sep 26, 202411.2311.3211.0411.0511.05-0.18%309,723
Sep 25, 202411.1311.1510.9911.0711.07-0.63%350,200
Sep 24, 202411.0011.2710.9711.1411.141.74%322,581
Sep 23, 202411.4011.4010.9510.9510.95-3.52%298,143
Sep 20, 202411.7011.7711.2911.3511.35-3.90%1,689,374
Sep 19, 202411.9611.9611.4111.8111.811.29%477,698
Sep 18, 202411.5111.9411.4211.6611.661.13%489,707
Sep 17, 202411.4111.7111.3611.5311.532.40%399,647
Sep 16, 202411.2211.2811.0711.2611.261.08%386,312
Sep 13, 202410.7711.1410.6511.1411.145.00%331,688
Sep 12, 202410.5910.7310.5210.6110.610.19%308,657
Sep 11, 202410.6810.6810.3510.5910.59-1.58%213,066
Sep 10, 202410.5410.8710.5310.7610.762.38%356,320
Sep 9, 202410.4610.5810.1810.5110.510.19%365,509
Sep 6, 202410.7610.7810.4110.4910.49-2.60%251,203
Sep 5, 202410.8410.8410.7210.7710.77-0.09%161,947
Sep 4, 202410.7810.9210.6810.7810.78-0.19%282,451
Sep 3, 202410.7710.9110.7710.8010.80-0.83%246,916
Aug 30, 202410.8610.9010.7310.8910.890.28%217,404
Aug 29, 202410.9510.9510.7810.8610.860.46%224,032
Aug 28, 202410.8410.9610.7210.8110.81-0.73%219,022
Aug 27, 202411.0611.0610.7610.8910.89-1.89%224,731
Aug 26, 202410.9911.2110.9811.1011.101.74%292,771
Aug 23, 202410.6111.0310.6110.9110.913.41%317,665
Aug 22, 202410.6710.7110.5110.5510.55-1.31%234,413
Aug 21, 202410.6410.7610.5710.6910.690.94%286,392
Aug 20, 202410.7310.7510.5610.5910.59-1.40%275,955
Aug 19, 202410.6910.7610.6510.7410.740.66%253,447
Aug 16, 202410.6310.8510.6310.6710.670.47%340,972
Aug 15, 202410.6910.7810.6010.6210.621.63%278,530
Aug 14, 202410.6110.6410.4110.4510.45-1.32%228,872
Aug 13, 202410.4910.6210.4210.5910.592.02%270,473
Aug 12, 202410.5510.5510.3410.3810.38-0.95%266,669
Aug 9, 202410.6110.6110.4110.4810.48-0.95%362,341
Aug 8, 202410.5610.6910.4210.5810.580.86%299,355
Aug 7, 202410.7110.7410.4510.4910.49-0.57%331,266
Aug 6, 202410.4110.6310.3010.5510.551.25%396,949
Aug 5, 202410.2310.4510.1210.4210.42-3.61%516,468
Aug 2, 202410.8210.9410.7210.8110.81-2.88%480,500
Aug 1, 202411.4211.5810.9911.1311.13-2.62%492,396
Jul 31, 202411.6011.6611.3211.4311.43-0.70%637,679
Jul 30, 202411.6411.6411.1511.5111.51-0.43%763,882
Jul 29, 202411.3411.7011.3111.5611.561.85%457,900
Jul 26, 202410.9511.3710.9411.3511.355.19%584,820
Jul 25, 202411.2011.2010.7610.7910.79-2.57%783,512
Jul 24, 202411.0311.5510.1211.0811.08-6.70%2,069,147
Jul 23, 202411.6811.9611.6711.8711.871.37%431,407
Jul 22, 202411.5511.7511.4011.7111.711.91%425,232
Jul 19, 202411.6411.7111.4511.4911.49-1.12%362,063
Jul 18, 202411.6611.9111.5211.6211.62-1.19%420,507
Jul 17, 202411.6712.0211.6311.7611.76-434,599
Jul 16, 202411.4011.7611.2611.7611.764.26%447,451
Jul 15, 202411.2911.4511.2511.2811.280.45%535,661
Jul 12, 202411.2111.2911.0911.2311.231.54%428,441
Jul 11, 202410.7611.0910.6711.0611.065.23%415,149
Jul 10, 202410.4910.5410.4210.5110.510.77%233,203
Jul 9, 202410.6710.7110.3910.4310.43-2.71%338,123
Jul 8, 202410.7910.8210.6010.7210.720.19%371,257
Jul 5, 202410.6210.7810.5910.7010.700.94%546,892
Jul 3, 202411.2311.2310.4610.6010.60-5.86%338,767
Jul 2, 202410.9511.3410.9511.2611.263.40%1,089,494