Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
14.44
+0.29 (2.05%)
Jun 6, 2025, 4:00 PM - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.32 | 14.50 | 14.12 | 14.44 | 14.44 | 2.05% | 688,446 |
| Jun 5, 2025 | 14.21 | 14.28 | 14.03 | 14.15 | 14.15 | -0.70% | 707,360 |
| Jun 4, 2025 | 14.07 | 14.43 | 13.94 | 14.25 | 14.25 | 0.92% | 830,740 |
| Jun 3, 2025 | 13.96 | 14.19 | 13.91 | 14.12 | 14.12 | 0.93% | 468,449 |
| Jun 2, 2025 | 14.02 | 14.11 | 13.80 | 13.99 | 13.99 | -0.78% | 546,416 |
| May 30, 2025 | 14.06 | 14.21 | 14.01 | 14.10 | 14.10 | -0.42% | 638,513 |
| May 29, 2025 | 14.06 | 14.18 | 13.99 | 14.16 | 14.16 | 1.07% | 525,918 |
| May 28, 2025 | 14.19 | 14.34 | 14.00 | 14.01 | 14.01 | -1.75% | 566,277 |
| May 27, 2025 | 14.40 | 14.58 | 14.22 | 14.26 | 14.26 | 0.42% | 597,650 |
| May 23, 2025 | 14.28 | 14.84 | 14.12 | 14.20 | 14.20 | -0.56% | 560,413 |
| May 22, 2025 | 14.50 | 14.53 | 14.17 | 14.28 | 14.28 | -1.52% | 410,938 |
| May 21, 2025 | 14.58 | 14.67 | 14.39 | 14.50 | 14.50 | -1.89% | 474,992 |
| May 20, 2025 | 14.71 | 14.83 | 14.60 | 14.78 | 14.78 | 0.75% | 369,863 |
| May 19, 2025 | 14.73 | 14.74 | 14.56 | 14.67 | 14.67 | -0.88% | 550,426 |
| May 16, 2025 | 14.46 | 14.83 | 14.27 | 14.80 | 14.80 | 2.35% | 544,220 |
| May 15, 2025 | 14.10 | 14.49 | 14.10 | 14.46 | 14.46 | 1.19% | 520,640 |
| May 14, 2025 | 14.50 | 14.50 | 14.22 | 14.29 | 14.29 | -1.58% | 736,531 |
| May 13, 2025 | 14.61 | 14.74 | 14.41 | 14.52 | 14.52 | 0.21% | 511,007 |
| May 12, 2025 | 14.70 | 14.90 | 14.38 | 14.49 | 14.49 | 1.54% | 749,552 |
| May 9, 2025 | 14.34 | 14.46 | 14.21 | 14.27 | 14.27 | -0.56% | 799,951 |
| May 8, 2025 | 14.44 | 14.67 | 14.33 | 14.35 | 14.35 | 0.21% | 894,553 |
| May 7, 2025 | 14.47 | 14.67 | 14.21 | 14.32 | 14.32 | -0.49% | 866,588 |
| May 6, 2025 | 14.48 | 14.71 | 14.28 | 14.39 | 14.39 | -1.24% | 812,205 |
| May 5, 2025 | 14.38 | 14.79 | 14.13 | 14.57 | 14.57 | -1.42% | 722,697 |
| May 2, 2025 | 14.32 | 14.80 | 14.32 | 14.78 | 14.78 | 1.79% | 889,281 |
| May 1, 2025 | 14.17 | 14.53 | 14.00 | 14.52 | 14.52 | 2.18% | 963,304 |
| Apr 30, 2025 | 13.92 | 14.30 | 13.62 | 14.21 | 14.21 | 1.28% | 933,673 |
| Apr 29, 2025 | 13.79 | 14.17 | 13.67 | 14.03 | 14.03 | 1.74% | 740,327 |
| Apr 28, 2025 | 13.71 | 13.90 | 13.48 | 13.79 | 13.79 | 0.88% | 876,416 |
| Apr 25, 2025 | 13.45 | 13.69 | 13.22 | 13.67 | 13.67 | 1.11% | 1,142,990 |
| Apr 24, 2025 | 12.56 | 13.56 | 12.04 | 13.52 | 13.52 | 10.91% | 2,133,564 |
| Apr 23, 2025 | 11.10 | 12.20 | 10.86 | 12.19 | 12.19 | 29.54% | 3,007,375 |
| Apr 22, 2025 | 9.42 | 9.51 | 9.31 | 9.41 | 9.41 | 0.43% | 742,317 |
| Apr 21, 2025 | 9.45 | 9.53 | 9.13 | 9.37 | 9.37 | -1.58% | 563,729 |
| Apr 17, 2025 | 9.51 | 9.67 | 9.41 | 9.52 | 9.52 | -0.31% | 442,932 |
| Apr 16, 2025 | 9.63 | 9.71 | 9.49 | 9.55 | 9.55 | -1.04% | 391,448 |
| Apr 15, 2025 | 9.72 | 9.82 | 9.54 | 9.65 | 9.65 | -1.43% | 359,915 |
| Apr 14, 2025 | 9.87 | 9.87 | 9.63 | 9.79 | 9.79 | 0.20% | 361,888 |
| Apr 11, 2025 | 9.90 | 9.90 | 9.52 | 9.77 | 9.77 | -0.10% | 489,406 |
| Apr 10, 2025 | 9.91 | 9.92 | 9.60 | 9.78 | 9.78 | -2.69% | 452,369 |
| Apr 9, 2025 | 9.57 | 10.33 | 9.57 | 10.05 | 10.05 | 4.25% | 568,017 |
| Apr 8, 2025 | 10.07 | 10.07 | 9.50 | 9.64 | 9.64 | -2.63% | 498,955 |
| Apr 7, 2025 | 9.86 | 10.19 | 9.64 | 9.90 | 9.90 | -1.69% | 664,141 |
| Apr 4, 2025 | 9.90 | 10.13 | 9.83 | 10.07 | 10.07 | -0.59% | 655,956 |
| Apr 3, 2025 | 10.01 | 10.19 | 9.89 | 10.13 | 10.13 | -0.88% | 489,929 |
| Apr 2, 2025 | 9.99 | 10.24 | 9.98 | 10.22 | 10.22 | 1.49% | 383,583 |
| Apr 1, 2025 | 10.04 | 10.22 | 9.97 | 10.07 | 10.07 | -0.10% | 371,098 |
| Mar 31, 2025 | 10.30 | 10.31 | 10.06 | 10.08 | 10.08 | -2.61% | 580,237 |
| 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 |