Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
10.08
-0.27 (-2.61%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.23 | 10.30 | 10.10 | 10.13 | - | -2.17% | 93,765 |
| Mar 28, 2025 | 10.72 | 10.72 | 10.31 | 10.35 | 10.35 | -3.63% | 494,250 |
| Mar 27, 2025 | 10.45 | 10.76 | 10.42 | 10.74 | 10.74 | 2.87% | 398,591 |
| Mar 26, 2025 | 10.45 | 10.46 | 10.31 | 10.44 | 10.44 | 0.77% | 339,578 |
| Mar 25, 2025 | 10.32 | 10.41 | 10.26 | 10.36 | 10.36 | 0.58% | 522,496 |
| Mar 24, 2025 | 10.50 | 10.54 | 10.12 | 10.30 | 10.30 | -1.15% | 413,118 |
| Mar 21, 2025 | 10.43 | 10.43 | 10.17 | 10.42 | 10.42 | -1.23% | 885,824 |
| Mar 20, 2025 | 10.83 | 10.91 | 10.52 | 10.55 | 10.55 | -3.48% | 414,621 |
| Mar 19, 2025 | 10.90 | 10.97 | 10.73 | 10.93 | 10.93 | 0.46% | 326,738 |
| Mar 18, 2025 | 10.94 | 11.01 | 10.83 | 10.88 | 10.88 | -1.09% | 513,404 |
| Mar 17, 2025 | 10.97 | 11.20 | 10.90 | 11.00 | 11.00 | 0.73% | 396,845 |
| Mar 14, 2025 | 10.65 | 10.94 | 10.54 | 10.92 | 10.92 | 2.34% | 538,518 |
| Mar 13, 2025 | 10.82 | 10.88 | 10.66 | 10.67 | 10.67 | -1.39% | 525,205 |
| Mar 12, 2025 | 11.04 | 11.04 | 10.44 | 10.82 | 10.82 | -1.90% | 604,942 |
| Mar 11, 2025 | 10.81 | 11.17 | 10.74 | 11.03 | 11.03 | 2.51% | 595,759 |
| Mar 10, 2025 | 10.64 | 10.81 | 10.35 | 10.76 | 10.76 | 0.65% | 718,053 |
| Mar 7, 2025 | 10.51 | 10.80 | 10.43 | 10.69 | 10.69 | 1.33% | 602,683 |
| Mar 6, 2025 | 10.37 | 10.61 | 10.22 | 10.55 | 10.55 | 1.05% | 365,395 |
| Mar 5, 2025 | 10.37 | 10.61 | 10.31 | 10.44 | 10.44 | 0.97% | 474,216 |
| Mar 4, 2025 | 10.39 | 10.56 | 10.17 | 10.34 | 10.34 | -1.05% | 570,177 |
| Mar 3, 2025 | 10.52 | 10.66 | 10.43 | 10.45 | 10.45 | -0.48% | 472,249 |
| Feb 28, 2025 | 10.57 | 10.59 | 10.42 | 10.50 | 10.50 | -0.47% | 438,117 |
| Feb 27, 2025 | 10.40 | 10.60 | 10.34 | 10.55 | 10.55 | 0.67% | 332,654 |
| Feb 26, 2025 | 10.35 | 10.54 | 10.22 | 10.48 | 10.48 | 0.48% | 427,240 |
| Feb 25, 2025 | 10.50 | 10.60 | 10.40 | 10.43 | 10.43 | -0.38% | 461,949 |
| Feb 24, 2025 | 10.59 | 10.67 | 10.42 | 10.47 | 10.47 | -0.76% | 578,202 |
| 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 |