Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
14.93
+0.03 (0.17%)
At close: Jun 27, 2025, 4:00 PM
14.93
0.00 (0.03%)
After-hours: Jun 27, 2025, 5:59 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9014.9414.6714.9314.930.20%1,654,289
Jun 26, 202514.8714.9214.7114.9014.901.29%442,490
Jun 25, 202514.5014.7414.4314.7114.711.31%530,808
Jun 24, 202514.3814.5314.2414.5214.521.54%501,218
Jun 23, 202514.3014.3914.0914.3014.30-0.42%432,360
Jun 20, 202514.5714.6414.2414.3614.36-0.55%1,856,523
Jun 18, 202514.5214.7214.3614.4414.44-0.41%564,533
Jun 17, 202514.7614.8114.4814.5014.50-2.75%610,151
Jun 16, 202514.7315.3414.7314.9114.911.77%1,084,246
Jun 13, 202514.6114.7414.4514.6514.65-1.15%700,142
Jun 12, 202514.7014.8814.6014.8214.820.27%664,683
Jun 11, 202514.6014.8214.5014.7814.781.37%792,135
Jun 10, 202514.7014.8014.5514.5814.58-0.34%458,547
Jun 9, 202514.5014.6614.3714.6314.631.32%547,721
Jun 6, 202514.3214.5014.1214.4414.442.05%689,436
Jun 5, 202514.2114.2814.0314.1514.15-0.70%707,360
Jun 4, 202514.0714.4313.9414.2514.250.92%830,740
Jun 3, 202513.9614.1913.9114.1214.120.93%468,449
Jun 2, 202514.0214.1113.8013.9913.99-0.78%546,416
May 30, 202514.0614.2114.0114.1014.10-0.42%638,513
May 29, 202514.0614.1813.9914.1614.161.07%525,918
May 28, 202514.1914.3414.0014.0114.01-1.75%566,277
May 27, 202514.4014.5814.2214.2614.260.42%597,650
May 23, 202514.2814.8414.1214.2014.20-0.56%560,413
May 22, 202514.5014.5314.1714.2814.28-1.52%410,938
May 21, 202514.5814.6714.3914.5014.50-1.89%474,992
May 20, 202514.7114.8314.6014.7814.780.75%369,863
May 19, 202514.7314.7414.5614.6714.67-0.88%550,426
May 16, 202514.4614.8314.2714.8014.802.35%544,220
May 15, 202514.1014.4914.1014.4614.461.19%520,640
May 14, 202514.5014.5014.2214.2914.29-1.58%736,531
May 13, 202514.6114.7414.4114.5214.520.21%511,007
May 12, 202514.7014.9014.3814.4914.491.54%749,552
May 9, 202514.3414.4614.2114.2714.27-0.56%799,951
May 8, 202514.4414.6714.3314.3514.350.21%894,553
May 7, 202514.4714.6714.2114.3214.32-0.49%866,588
May 6, 202514.4814.7114.2814.3914.39-1.24%812,205
May 5, 202514.3814.7914.1314.5714.57-1.42%722,697
May 2, 202514.3214.8014.3214.7814.781.79%889,281
May 1, 202514.1714.5314.0014.5214.522.18%963,304
Apr 30, 202513.9214.3013.6214.2114.211.28%933,673
Apr 29, 202513.7914.1713.6714.0314.031.74%740,327
Apr 28, 202513.7113.9013.4813.7913.790.88%876,416
Apr 25, 202513.4513.6913.2213.6713.671.11%1,142,990
Apr 24, 202512.5613.5612.0413.5213.5210.91%2,133,564
Apr 23, 202511.1012.2010.8612.1912.1929.54%3,007,375
Apr 22, 20259.429.519.319.419.410.43%742,317
Apr 21, 20259.459.539.139.379.37-1.58%563,729
Apr 17, 20259.519.679.419.529.52-0.31%442,932
Apr 16, 20259.639.719.499.559.55-1.04%391,448