Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
18.49
-0.12 (-0.64%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 15.83 | 15.95 | 15.68 | 15.83 | 15.83 | 0.51% | 646,461 |
| Sep 4, 2025 | 15.78 | 15.79 | 15.45 | 15.75 | 15.75 | -0.19% | 706,347 |
| Sep 3, 2025 | 15.75 | 15.89 | 15.68 | 15.78 | 15.78 | -0.38% | 667,616 |
| Sep 2, 2025 | 15.40 | 15.93 | 15.36 | 15.84 | 15.84 | 1.47% | 619,610 |
| Aug 29, 2025 | 15.70 | 15.84 | 15.54 | 15.61 | 15.61 | -0.38% | 455,376 |
| Aug 28, 2025 | 15.59 | 15.69 | 15.40 | 15.67 | 15.67 | 0.58% | 527,979 |
| Aug 27, 2025 | 15.39 | 15.61 | 15.28 | 15.58 | 15.58 | 0.71% | 541,564 |
| Aug 26, 2025 | 15.48 | 15.78 | 15.33 | 15.47 | 15.47 | -0.13% | 741,898 |
| Aug 25, 2025 | 15.74 | 15.89 | 15.43 | 15.49 | 15.49 | -1.81% | 583,431 |
| Aug 22, 2025 | 15.35 | 15.80 | 15.33 | 15.78 | 15.78 | 3.68% | 645,574 |
| Aug 21, 2025 | 15.14 | 15.43 | 15.14 | 15.22 | 15.22 | -0.10% | 497,540 |
| Aug 20, 2025 | 15.39 | 15.57 | 15.11 | 15.23 | 15.23 | -1.04% | 572,050 |
| Aug 19, 2025 | 15.31 | 15.80 | 15.31 | 15.39 | 15.39 | 0.52% | 709,074 |
| Aug 18, 2025 | 15.07 | 15.36 | 15.04 | 15.31 | 15.31 | 1.93% | 575,765 |
| Aug 15, 2025 | 15.14 | 15.20 | 14.92 | 15.02 | 15.02 | -0.46% | 852,998 |