Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
15.78
+0.55 (3.65%)
Aug 22, 2025, 4:00 PM - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.35 | 15.80 | 15.33 | 15.78 | 15.78 | 3.68% | 645,574 |
| Aug 21, 2025 | 15.14 | 15.43 | 15.14 | 15.22 | 15.22 | -0.10% | 497,540 |
| Aug 20, 2025 | 15.39 | 15.57 | 15.11 | 15.23 | 15.23 | -1.04% | 572,050 |
| Aug 19, 2025 | 15.31 | 15.80 | 15.31 | 15.39 | 15.39 | 0.52% | 709,074 |
| Aug 18, 2025 | 15.07 | 15.36 | 15.04 | 15.31 | 15.31 | 1.93% | 575,765 |
| Aug 15, 2025 | 15.14 | 15.20 | 14.92 | 15.02 | 15.02 | -0.46% | 852,998 |
| Aug 14, 2025 | 15.10 | 15.33 | 14.82 | 15.09 | 15.09 | -1.18% | 1,053,502 |
| Aug 13, 2025 | 14.85 | 15.31 | 14.69 | 15.27 | 15.27 | 2.90% | 1,169,832 |
| Aug 12, 2025 | 14.59 | 14.86 | 14.42 | 14.84 | 14.84 | 2.56% | 853,912 |
| Aug 11, 2025 | 14.45 | 14.61 | 14.20 | 14.47 | 14.47 | 0.56% | 1,044,311 |
| Aug 8, 2025 | 13.78 | 14.40 | 13.75 | 14.39 | 14.39 | 4.81% | 886,206 |
| Aug 7, 2025 | 14.07 | 14.11 | 13.69 | 13.73 | 13.73 | -1.86% | 838,924 |
| Aug 6, 2025 | 13.95 | 14.03 | 13.81 | 13.99 | 13.99 | 0.14% | 822,701 |
| Aug 5, 2025 | 13.88 | 14.16 | 13.65 | 13.97 | 13.97 | 0.94% | 1,809,127 |
| Aug 4, 2025 | 13.07 | 13.86 | 13.06 | 13.84 | 13.84 | 5.89% | 1,048,889 |
| Aug 1, 2025 | 12.94 | 13.10 | 12.84 | 13.07 | 13.07 | 0.46% | 924,999 |
| Jul 31, 2025 | 13.24 | 13.31 | 12.97 | 13.01 | 13.01 | -2.77% | 794,216 |
| Jul 30, 2025 | 13.37 | 13.56 | 13.17 | 13.38 | 13.38 | 0.83% | 916,170 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.26 | 13.27 | 13.27 | 0.15% | 837,647 |
| Jul 28, 2025 | 13.20 | 13.36 | 13.07 | 13.25 | 13.25 | - | 921,608 |
| Jul 25, 2025 | 13.62 | 13.67 | 13.13 | 13.25 | 13.25 | -2.86% | 950,040 |
| Jul 24, 2025 | 14.61 | 14.61 | 13.54 | 13.64 | 13.64 | -6.77% | 1,388,344 |
| Jul 23, 2025 | 13.64 | 15.38 | 13.47 | 14.63 | 14.63 | 12.11% | 2,626,494 |
| Jul 22, 2025 | 12.73 | 13.07 | 12.67 | 13.05 | 13.05 | 2.43% | 1,270,065 |
| Jul 21, 2025 | 12.79 | 12.88 | 12.67 | 12.74 | 12.74 | 0.39% | 678,236 |
| Jul 18, 2025 | 13.13 | 13.13 | 12.66 | 12.69 | 12.69 | -2.31% | 627,847 |
| Jul 17, 2025 | 13.14 | 13.25 | 12.95 | 12.99 | 12.99 | -1.59% | 674,331 |
| Jul 16, 2025 | 13.13 | 13.21 | 12.97 | 13.20 | 13.20 | 0.61% | 574,935 |
| Jul 15, 2025 | 13.44 | 13.46 | 12.96 | 13.12 | 13.12 | -1.80% | 874,088 |
| Jul 14, 2025 | 13.53 | 13.56 | 13.20 | 13.36 | 13.36 | -1.26% | 1,048,020 |
| Jul 11, 2025 | 13.82 | 13.87 | 13.37 | 13.53 | 13.53 | -2.10% | 690,675 |
| Jul 10, 2025 | 14.60 | 14.75 | 12.75 | 13.82 | 13.82 | -5.73% | 1,970,764 |
| Jul 9, 2025 | 14.89 | 14.89 | 14.45 | 14.66 | 14.66 | -0.17% | 512,239 |
| Jul 8, 2025 | 14.86 | 15.06 | 14.66 | 14.69 | 14.69 | -0.58% | 461,543 |
| Jul 7, 2025 | 15.10 | 15.19 | 14.73 | 14.77 | 14.77 | -2.44% | 452,963 |
| Jul 3, 2025 | 14.95 | 15.15 | 14.76 | 15.14 | 15.14 | 1.37% | 293,162 |
| Jul 2, 2025 | 15.48 | 15.58 | 14.89 | 14.94 | 14.94 | -3.83% | 685,910 |
| Jul 1, 2025 | 15.02 | 15.73 | 14.99 | 15.53 | 15.53 | 3.33% | 788,454 |
| Jun 30, 2025 | 14.92 | 15.08 | 14.80 | 15.03 | 15.03 | 0.67% | 846,297 |
| Jun 27, 2025 | 14.90 | 14.94 | 14.67 | 14.93 | 14.93 | 0.20% | 1,654,289 |
| Jun 26, 2025 | 14.87 | 14.92 | 14.71 | 14.90 | 14.90 | 1.29% | 442,490 |
| Jun 25, 2025 | 14.50 | 14.74 | 14.43 | 14.71 | 14.71 | 1.31% | 530,808 |
| Jun 24, 2025 | 14.38 | 14.53 | 14.24 | 14.52 | 14.52 | 1.54% | 501,218 |
| Jun 23, 2025 | 14.30 | 14.39 | 14.09 | 14.30 | 14.30 | -0.42% | 432,360 |
| Jun 20, 2025 | 14.57 | 14.64 | 14.24 | 14.36 | 14.36 | -0.55% | 1,856,523 |
| Jun 18, 2025 | 14.52 | 14.72 | 14.36 | 14.44 | 14.44 | -0.41% | 564,533 |
| Jun 17, 2025 | 14.76 | 14.81 | 14.48 | 14.50 | 14.50 | -2.75% | 610,151 |
| Jun 16, 2025 | 14.73 | 15.34 | 14.73 | 14.91 | 14.91 | 1.77% | 1,084,246 |
| Jun 13, 2025 | 14.61 | 14.74 | 14.45 | 14.65 | 14.65 | -1.15% | 700,142 |
| Jun 12, 2025 | 14.70 | 14.88 | 14.60 | 14.82 | 14.82 | 0.27% | 664,683 |