Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
17.35
+0.01 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.23 | 17.48 | 17.16 | 17.35 | 17.35 | 0.09% | 342,477 |
| Nov 13, 2025 | 17.35 | 17.60 | 17.19 | 17.34 | 17.34 | -2.06% | 397,343 |
| Nov 12, 2025 | 17.74 | 18.14 | 17.59 | 17.70 | 17.70 | -0.23% | 447,946 |
| Nov 11, 2025 | 17.60 | 17.83 | 17.37 | 17.74 | 17.74 | 0.85% | 337,676 |
| Nov 10, 2025 | 17.38 | 17.67 | 17.22 | 17.59 | 17.59 | 1.91% | 583,081 |
| Nov 7, 2025 | 17.51 | 17.71 | 17.14 | 17.26 | 17.26 | -1.26% | 590,255 |
| Nov 6, 2025 | 17.91 | 17.91 | 17.44 | 17.48 | 17.48 | -2.83% | 659,507 |
| Nov 5, 2025 | 18.09 | 18.34 | 17.84 | 17.99 | 17.99 | -0.22% | 849,423 |
| Nov 4, 2025 | 17.84 | 18.20 | 17.66 | 18.03 | 18.03 | 0.84% | 627,045 |
| Nov 3, 2025 | 17.87 | 17.93 | 17.56 | 17.88 | 17.88 | 0.06% | 789,669 |
| Oct 31, 2025 | 18.22 | 18.46 | 17.73 | 17.87 | 17.87 | -2.40% | 804,929 |
| Oct 30, 2025 | 18.74 | 18.75 | 18.00 | 18.31 | 18.31 | -2.66% | 1,097,615 |
| Oct 29, 2025 | 19.23 | 19.46 | 18.54 | 18.81 | 18.81 | -2.18% | 957,408 |
| Oct 28, 2025 | 18.93 | 19.25 | 18.75 | 19.23 | 19.23 | 1.53% | 1,239,705 |
| Oct 27, 2025 | 18.54 | 19.12 | 18.41 | 18.94 | 18.94 | 2.43% | 960,205 |
| Oct 24, 2025 | 18.61 | 18.94 | 18.33 | 18.49 | 18.49 | -0.64% | 738,373 |
| Oct 23, 2025 | 18.86 | 19.77 | 18.43 | 18.61 | 18.61 | -1.27% | 1,394,376 |
| Oct 22, 2025 | 18.46 | 20.00 | 18.14 | 18.85 | 18.85 | 13.76% | 1,876,392 |
| Oct 21, 2025 | 16.43 | 16.65 | 16.40 | 16.57 | 16.57 | 0.73% | 497,659 |
| Oct 20, 2025 | 16.47 | 16.59 | 16.27 | 16.45 | 16.45 | 0.61% | 370,688 |
| Oct 17, 2025 | 16.32 | 16.47 | 16.09 | 16.35 | 16.35 | -0.43% | 720,646 |
| Oct 16, 2025 | 16.47 | 16.65 | 16.17 | 16.42 | 16.42 | -0.30% | 661,707 |
| Oct 15, 2025 | 16.47 | 16.55 | 16.19 | 16.47 | 16.47 | 2.04% | 447,694 |
| Oct 14, 2025 | 15.52 | 16.15 | 15.50 | 16.14 | 16.14 | 3.20% | 365,630 |
| Oct 13, 2025 | 15.37 | 15.68 | 15.36 | 15.64 | 15.64 | 3.03% | 480,698 |
| Oct 10, 2025 | 15.76 | 15.95 | 15.13 | 15.18 | 15.18 | -3.68% | 541,723 |
| Oct 9, 2025 | 15.99 | 16.06 | 15.71 | 15.76 | 15.76 | -1.50% | 349,300 |
| Oct 8, 2025 | 16.05 | 16.13 | 15.94 | 16.00 | 16.00 | 0.50% | 402,902 |
| Oct 7, 2025 | 16.25 | 16.34 | 15.82 | 15.92 | 15.92 | -1.73% | 453,211 |
| Oct 6, 2025 | 16.30 | 16.50 | 16.14 | 16.20 | 16.20 | -0.61% | 505,558 |
| Oct 3, 2025 | 16.62 | 16.70 | 16.26 | 16.30 | 16.30 | -1.45% | 525,461 |
| Oct 2, 2025 | 16.16 | 16.63 | 16.16 | 16.54 | 16.54 | 1.78% | 781,368 |
| Oct 1, 2025 | 16.67 | 16.91 | 16.23 | 16.25 | 16.25 | -3.45% | 843,390 |
| Sep 30, 2025 | 16.46 | 16.87 | 16.46 | 16.83 | 16.83 | 2.06% | 1,399,036 |
| Sep 29, 2025 | 16.36 | 16.51 | 16.15 | 16.49 | 16.49 | 0.79% | 1,020,780 |
| Sep 26, 2025 | 16.35 | 16.79 | 16.04 | 16.36 | 16.36 | - | 857,728 |
| Sep 25, 2025 | 16.43 | 16.53 | 16.19 | 16.36 | 16.36 | -1.33% | 892,669 |
| Sep 24, 2025 | 16.08 | 16.60 | 15.92 | 16.58 | 16.58 | 3.43% | 877,150 |
| Sep 23, 2025 | 16.12 | 16.24 | 15.80 | 16.03 | 16.03 | -0.68% | 659,506 |
| Sep 22, 2025 | 15.82 | 16.21 | 15.70 | 16.14 | 16.14 | 1.96% | 749,165 |
| Sep 19, 2025 | 15.98 | 16.08 | 15.72 | 15.83 | 15.83 | -1.00% | 1,311,441 |
| Sep 18, 2025 | 15.62 | 16.07 | 15.60 | 15.99 | 15.99 | 2.76% | 468,358 |
| Sep 17, 2025 | 15.69 | 15.93 | 15.52 | 15.56 | 15.56 | -0.38% | 488,289 |
| Sep 16, 2025 | 15.97 | 15.97 | 15.51 | 15.62 | 15.62 | -2.19% | 558,513 |
| Sep 15, 2025 | 16.02 | 16.08 | 15.41 | 15.97 | 15.97 | -0.31% | 713,705 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.00 | 16.02 | 16.02 | -3.14% | 646,166 |
| Sep 11, 2025 | 15.82 | 16.59 | 15.82 | 16.54 | 16.54 | 4.58% | 759,861 |
| Sep 10, 2025 | 16.06 | 16.18 | 15.80 | 15.82 | 15.82 | -1.83% | 781,339 |
| Sep 9, 2025 | 15.85 | 16.12 | 15.72 | 16.11 | 16.11 | 1.26% | 673,146 |
| Sep 8, 2025 | 15.88 | 16.18 | 15.82 | 15.91 | 15.91 | 0.51% | 732,702 |