Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
10.55
-0.23 (-2.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.87 | 10.93 | 10.53 | 10.55 | 10.55 | -2.13% | 584,544 |
| Feb 20, 2025 | 10.55 | 10.89 | 10.55 | 10.78 | 10.78 | 1.03% | 368,540 |
| Feb 19, 2025 | 10.49 | 10.86 | 10.46 | 10.67 | 10.67 | 0.66% | 956,800 |
| Feb 18, 2025 | 10.79 | 10.82 | 10.40 | 10.60 | 10.60 | -2.21% | 713,099 |
| Feb 14, 2025 | 11.31 | 11.43 | 10.84 | 10.84 | 10.84 | -4.16% | 609,817 |
| Feb 13, 2025 | 10.84 | 11.36 | 10.80 | 11.31 | 11.31 | 5.60% | 741,233 |
| Feb 12, 2025 | 10.02 | 10.94 | 10.00 | 10.71 | 10.71 | -1.79% | 887,635 |
| Feb 11, 2025 | 10.63 | 10.93 | 10.61 | 10.91 | 10.91 | 1.92% | 594,239 |
| Feb 10, 2025 | 10.78 | 10.85 | 10.68 | 10.70 | 10.70 | -0.74% | 345,434 |
| Feb 7, 2025 | 10.90 | 11.20 | 10.69 | 10.78 | 10.78 | -1.46% | 434,383 |
| Feb 6, 2025 | 11.09 | 11.18 | 10.87 | 10.94 | 10.94 | -0.95% | 441,147 |
| Feb 5, 2025 | 11.13 | 11.21 | 11.02 | 11.05 | 11.05 | 0.05% | 362,001 |
| Feb 4, 2025 | 11.04 | 11.17 | 10.87 | 11.04 | 11.04 | 0.09% | 519,198 |
| Feb 3, 2025 | 10.89 | 11.24 | 10.83 | 11.03 | 11.03 | -0.54% | 486,988 |
| Jan 31, 2025 | 11.15 | 11.29 | 10.99 | 11.09 | 11.09 | -0.89% | 370,821 |
| Jan 30, 2025 | 11.48 | 11.54 | 11.12 | 11.19 | 11.19 | -1.50% | 208,520 |
| Jan 29, 2025 | 11.27 | 11.42 | 11.20 | 11.36 | 11.36 | 0.35% | 448,063 |
| Jan 28, 2025 | 11.25 | 11.54 | 11.23 | 11.32 | 11.32 | 0.62% | 487,345 |
| Jan 27, 2025 | 11.32 | 11.49 | 11.17 | 11.25 | 11.25 | -0.35% | 416,417 |
| Jan 24, 2025 | 11.52 | 11.74 | 11.26 | 11.29 | 11.29 | -1.22% | 476,311 |
| Jan 23, 2025 | 11.41 | 11.64 | 11.31 | 11.43 | 11.43 | - | 396,139 |
| Jan 22, 2025 | 11.73 | 11.77 | 11.41 | 11.43 | 11.43 | -3.30% | 261,974 |
| Jan 21, 2025 | 11.80 | 11.88 | 11.68 | 11.82 | 11.82 | 1.03% | 428,873 |
| Jan 17, 2025 | 12.07 | 12.07 | 11.63 | 11.70 | 11.70 | -1.85% | 291,831 |
| Jan 16, 2025 | 11.74 | 11.95 | 11.64 | 11.92 | 11.92 | 1.53% | 321,094 |
| Jan 15, 2025 | 11.91 | 11.91 | 11.70 | 11.74 | 11.74 | 0.51% | 279,749 |
| Jan 14, 2025 | 11.60 | 11.72 | 11.46 | 11.68 | 11.68 | 1.04% | 239,174 |
| Jan 13, 2025 | 11.43 | 11.69 | 11.36 | 11.56 | 11.56 | 0.78% | 396,788 |
| Jan 10, 2025 | 11.53 | 11.62 | 11.26 | 11.47 | 11.47 | -2.92% | 494,232 |
| Jan 8, 2025 | 11.51 | 11.82 | 11.32 | 11.82 | 11.82 | 1.63% | 336,058 |
| Jan 7, 2025 | 11.74 | 11.84 | 11.44 | 11.63 | 11.63 | -0.39% | 337,027 |
| Jan 6, 2025 | 11.72 | 11.90 | 11.62 | 11.67 | 11.67 | -0.77% | 438,764 |
| Jan 3, 2025 | 11.50 | 11.79 | 11.36 | 11.76 | 11.76 | 2.62% | 458,484 |
| Jan 2, 2025 | 11.71 | 11.87 | 11.38 | 11.46 | 11.46 | -1.33% | 342,748 |
| Dec 31, 2024 | 11.58 | 11.79 | 11.57 | 11.62 | 11.62 | 0.82% | 419,830 |
| Dec 30, 2024 | 11.39 | 11.59 | 11.19 | 11.52 | 11.52 | - | 231,744 |
| Dec 27, 2024 | 11.57 | 11.73 | 11.33 | 11.52 | 11.52 | -1.29% | 328,526 |
| Dec 26, 2024 | 11.41 | 11.71 | 11.34 | 11.67 | 11.67 | 1.39% | 373,479 |
| Dec 24, 2024 | 11.14 | 11.51 | 11.11 | 11.51 | 11.51 | 3.51% | 212,851 |
| Dec 23, 2024 | 11.31 | 11.49 | 11.03 | 11.12 | 11.12 | -1.59% | 405,439 |
| Dec 20, 2024 | 11.30 | 11.60 | 11.23 | 11.30 | 11.30 | -1.22% | 1,579,219 |
| Dec 19, 2024 | 11.73 | 11.98 | 11.44 | 11.44 | 11.44 | -1.38% | 443,029 |
| Dec 18, 2024 | 11.90 | 12.19 | 11.42 | 11.60 | 11.60 | -1.69% | 649,872 |
| Dec 17, 2024 | 12.32 | 12.47 | 11.76 | 11.80 | 11.80 | -4.61% | 438,953 |
| Dec 16, 2024 | 12.38 | 12.56 | 12.10 | 12.37 | 12.37 | -1.36% | 508,863 |
| Dec 13, 2024 | 12.84 | 12.90 | 12.43 | 12.54 | 12.54 | -2.72% | 368,373 |
| Dec 12, 2024 | 12.71 | 12.90 | 12.61 | 12.89 | 12.89 | 1.10% | 370,754 |
| Dec 11, 2024 | 12.97 | 12.97 | 12.55 | 12.75 | 12.75 | -1.16% | 427,276 |
| Dec 10, 2024 | 12.57 | 12.99 | 12.40 | 12.90 | 12.90 | 2.63% | 298,252 |
| Dec 9, 2024 | 12.34 | 12.65 | 12.34 | 12.57 | 12.57 | 1.21% | 356,909 |
| Dec 6, 2024 | 12.40 | 12.44 | 12.28 | 12.42 | 12.42 | 0.57% | 205,384 |
| Dec 5, 2024 | 12.58 | 12.65 | 12.31 | 12.35 | 12.35 | -2.14% | 265,127 |
| Dec 4, 2024 | 12.53 | 12.75 | 12.39 | 12.62 | 12.62 | 0.72% | 401,208 |
| Dec 3, 2024 | 12.41 | 12.62 | 12.34 | 12.53 | 12.53 | 0.56% | 392,897 |
| Dec 2, 2024 | 12.36 | 12.49 | 12.08 | 12.46 | 12.46 | 0.97% | 449,970 |
| Nov 29, 2024 | 12.52 | 12.54 | 12.01 | 12.34 | 12.34 | -0.32% | 355,665 |
| Nov 27, 2024 | 12.19 | 12.58 | 12.18 | 12.38 | 12.38 | 2.06% | 688,927 |
| Nov 26, 2024 | 11.86 | 12.14 | 11.79 | 12.13 | 12.13 | 1.68% | 496,651 |
| Nov 25, 2024 | 11.82 | 12.13 | 11.82 | 11.93 | 11.93 | 2.14% | 527,883 |
| Nov 22, 2024 | 11.54 | 11.80 | 11.51 | 11.68 | 11.68 | 1.39% | 338,999 |
| Nov 21, 2024 | 11.43 | 11.72 | 11.38 | 11.52 | 11.52 | 1.14% | 344,468 |
| Nov 20, 2024 | 11.30 | 11.48 | 11.20 | 11.39 | 11.39 | 0.26% | 245,100 |
| Nov 19, 2024 | 11.08 | 11.39 | 11.08 | 11.36 | 11.36 | 1.16% | 350,355 |
| Nov 18, 2024 | 11.55 | 11.56 | 11.18 | 11.23 | 11.23 | -2.69% | 283,397 |
| Nov 15, 2024 | 12.00 | 12.00 | 11.53 | 11.54 | 11.54 | -3.27% | 405,265 |
| Nov 14, 2024 | 12.29 | 12.34 | 11.90 | 11.93 | 11.93 | -2.13% | 314,614 |
| Nov 13, 2024 | 12.52 | 12.67 | 12.12 | 12.19 | 12.19 | -2.01% | 426,990 |
| Nov 12, 2024 | 12.11 | 12.47 | 12.11 | 12.44 | 12.44 | 1.88% | 457,004 |
| Nov 11, 2024 | 12.02 | 12.25 | 11.97 | 12.21 | 12.21 | 2.86% | 314,214 |
| Nov 8, 2024 | 11.74 | 11.93 | 11.70 | 11.87 | 11.87 | 1.02% | 292,100 |
| Nov 7, 2024 | 11.89 | 12.09 | 11.75 | 11.75 | 11.75 | -1.09% | 350,772 |
| Nov 6, 2024 | 12.08 | 12.28 | 11.84 | 11.88 | 11.88 | 4.30% | 539,809 |
| Nov 5, 2024 | 11.13 | 11.43 | 11.13 | 11.39 | 11.39 | 1.97% | 320,057 |
| Nov 4, 2024 | 11.15 | 11.23 | 11.05 | 11.17 | 11.17 | 0.18% | 327,713 |
| Nov 1, 2024 | 11.01 | 11.19 | 11.01 | 11.15 | 11.15 | 1.64% | 323,510 |
| Oct 31, 2024 | 11.09 | 11.11 | 10.92 | 10.97 | 10.97 | -0.72% | 629,000 |
| Oct 30, 2024 | 11.00 | 11.28 | 10.97 | 11.05 | 11.05 | 0.27% | 345,104 |
| Oct 29, 2024 | 10.86 | 11.05 | 10.83 | 11.02 | 11.02 | 0.64% | 392,538 |
| Oct 28, 2024 | 10.87 | 11.03 | 10.77 | 10.95 | 10.95 | 1.96% | 364,753 |
| Oct 25, 2024 | 10.71 | 11.00 | 10.68 | 10.74 | 10.74 | 0.37% | 672,675 |
| Oct 24, 2024 | 10.12 | 10.84 | 10.05 | 10.70 | 10.70 | 1.13% | 632,091 |
| Oct 23, 2024 | 9.95 | 10.58 | 9.79 | 10.58 | 10.58 | 2.82% | 400,012 |
| Oct 22, 2024 | 10.40 | 10.45 | 10.25 | 10.29 | 10.29 | -1.53% | 311,637 |
| Oct 21, 2024 | 10.58 | 10.64 | 10.44 | 10.45 | 10.45 | -1.60% | 259,666 |
| Oct 18, 2024 | 10.73 | 10.80 | 10.61 | 10.62 | 10.62 | -1.12% | 212,809 |
| Oct 17, 2024 | 10.74 | 10.91 | 10.54 | 10.74 | 10.74 | - | 315,174 |
| Oct 16, 2024 | 10.78 | 10.85 | 10.63 | 10.74 | 10.74 | - | 278,790 |
| Oct 15, 2024 | 10.45 | 10.79 | 10.45 | 10.74 | 10.74 | 2.78% | 340,353 |
| Oct 14, 2024 | 10.17 | 10.46 | 10.12 | 10.45 | 10.45 | 2.65% | 320,297 |
| Oct 11, 2024 | 9.99 | 10.18 | 9.98 | 10.18 | 10.18 | 1.80% | 254,812 |
| Oct 10, 2024 | 10.02 | 10.02 | 9.86 | 10.00 | 10.00 | -1.19% | 327,656 |
| Oct 9, 2024 | 9.98 | 10.25 | 9.98 | 10.12 | 10.12 | 0.90% | 258,796 |
| Oct 8, 2024 | 9.91 | 10.03 | 9.84 | 10.03 | 10.03 | 1.52% | 486,479 |
| Oct 7, 2024 | 9.99 | 9.99 | 9.77 | 9.88 | 9.88 | -1.69% | 387,209 |
| Oct 4, 2024 | 9.83 | 10.11 | 9.83 | 10.05 | 10.05 | 3.50% | 408,715 |
| Oct 3, 2024 | 10.14 | 10.17 | 9.70 | 9.71 | 9.71 | -4.99% | 469,721 |
| Oct 2, 2024 | 10.36 | 10.51 | 10.11 | 10.22 | 10.22 | -1.92% | 643,772 |
| Oct 1, 2024 | 11.19 | 11.19 | 10.39 | 10.42 | 10.42 | -6.71% | 523,707 |
| Sep 30, 2024 | 11.01 | 11.20 | 10.96 | 11.17 | 11.17 | 1.18% | 351,745 |
| Sep 27, 2024 | 11.18 | 11.22 | 10.96 | 11.04 | 11.04 | -0.09% | 327,218 |