Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
13.79
+0.12 (0.88%)
At close: Apr 28, 2025, 4:00 PM
13.79
0.00 (0.00%)
After-hours: Apr 28, 2025, 5:35 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20259.729.829.549.659.65-1.43%359,915
Apr 14, 20259.879.879.639.799.790.20%361,888
Apr 11, 20259.909.909.529.779.77-0.10%489,406
Apr 10, 20259.919.929.609.789.78-2.69%452,369
Apr 9, 20259.5710.339.5710.0510.054.25%568,017
Apr 8, 202510.0710.079.509.649.64-2.63%498,955
Apr 7, 20259.8610.199.649.909.90-1.69%664,141
Apr 4, 20259.9010.139.8310.0710.07-0.59%655,956
Apr 3, 202510.0110.199.8910.1310.13-0.88%489,929
Apr 2, 20259.9910.249.9810.2210.221.49%383,583
Apr 1, 202510.0410.229.9710.0710.07-0.10%371,098
Mar 31, 202510.3010.3110.0610.0810.08-2.61%580,237
Mar 28, 202510.7210.7210.3110.3510.35-3.63%494,250
Mar 27, 202510.4510.7610.4210.7410.742.87%398,591
Mar 26, 202510.4510.4610.3110.4410.440.77%339,578
Mar 25, 202510.3210.4110.2610.3610.360.58%522,496
Mar 24, 202510.5010.5410.1210.3010.30-1.15%413,118
Mar 21, 202510.4310.4310.1710.4210.42-1.23%885,824
Mar 20, 202510.8310.9110.5210.5510.55-3.48%414,621
Mar 19, 202510.9010.9710.7310.9310.930.46%326,738
Mar 18, 202510.9411.0110.8310.8810.88-1.09%513,404
Mar 17, 202510.9711.2010.9011.0011.000.73%396,845
Mar 14, 202510.6510.9410.5410.9210.922.34%538,518
Mar 13, 202510.8210.8810.6610.6710.67-1.39%525,205
Mar 12, 202511.0411.0410.4410.8210.82-1.90%604,942
Mar 11, 202510.8111.1710.7411.0311.032.51%595,759
Mar 10, 202510.6410.8110.3510.7610.760.65%718,053
Mar 7, 202510.5110.8010.4310.6910.691.33%602,683
Mar 6, 202510.3710.6110.2210.5510.551.05%365,395
Mar 5, 202510.3710.6110.3110.4410.440.97%474,216
Mar 4, 202510.3910.5610.1710.3410.34-1.05%570,177
Mar 3, 202510.5210.6610.4310.4510.45-0.48%472,249
Feb 28, 202510.5710.5910.4210.5010.50-0.47%438,117
Feb 27, 202510.4010.6010.3410.5510.550.67%332,654
Feb 26, 202510.3510.5410.2210.4810.480.48%427,240
Feb 25, 202510.5010.6010.4010.4310.43-0.38%461,949
Feb 24, 202510.5910.6710.4210.4710.47-0.76%578,202
Feb 21, 202510.8710.9310.5310.5510.55-2.13%584,544
Feb 20, 202510.5510.8910.5510.7810.781.03%368,540
Feb 19, 202510.4910.8610.4610.6710.670.66%956,800
Feb 18, 202510.7910.8210.4010.6010.60-2.21%713,099
Feb 14, 202511.3111.4310.8410.8410.84-4.16%609,817