Healthcare Services Group, Inc. (HCSG)

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	21.45	21.78	21.11	21.31	21.31	0.05%	554,266
Mar 3, 2026	21.31	21.65	20.85	21.30	21.30	-4.14%	751,045
Mar 2, 2026	21.49	22.39	21.48	22.22	22.22	2.07%	582,999
Feb 27, 2026	21.56	21.78	21.39	21.77	21.77	0.05%	710,478
Feb 26, 2026	21.58	21.84	21.38	21.76	21.76	0.83%	651,199
Feb 25, 2026	21.58	21.73	21.16	21.58	21.58	0.84%	636,511
Feb 24, 2026	20.98	21.44	20.87	21.40	21.40	2.84%	944,360
Feb 23, 2026	20.45	20.82	20.16	20.81	20.81	0.82%	1,140,193
Feb 20, 2026	20.40	21.03	20.31	20.64	20.64	2.08%	1,093,396
Feb 19, 2026	20.17	20.49	20.06	20.22	20.22	-0.34%	583,223
Feb 18, 2026	20.84	21.43	19.87	20.29	20.29	-3.06%	1,099,179
Feb 17, 2026	21.43	21.60	20.45	20.93	20.93	-3.06%	1,296,720
Feb 13, 2026	21.33	21.61	20.92	21.59	21.59	1.17%	695,375
Feb 12, 2026	22.69	22.98	21.01	21.34	21.34	-4.22%	1,689,401
Feb 11, 2026	20.49	22.49	20.04	22.28	22.28	15.80%	3,364,006
Feb 10, 2026	18.93	19.40	18.93	19.24	19.24	1.48%	450,586
Feb 9, 2026	19.26	19.61	18.89	18.96	18.96	-2.27%	355,422
Feb 6, 2026	19.56	19.82	19.31	19.40	19.40	-0.41%	785,552
Feb 5, 2026	19.32	19.64	19.22	19.48	19.48	0.93%	607,102
Feb 4, 2026	19.27	19.51	19.05	19.30	19.30	0.31%	500,385
Feb 3, 2026	19.20	19.30	18.89	19.24	19.24	0.05%	714,300
Feb 2, 2026	18.77	19.40	18.62	19.23	19.23	2.18%	587,097
Jan 30, 2026	18.43	19.07	18.27	18.82	18.82	1.07%	1,045,001
Jan 29, 2026	18.59	18.96	18.47	18.62	18.62	0.38%	562,909
Jan 28, 2026	18.74	18.84	18.49	18.55	18.55	-0.48%	393,245
Jan 27, 2026	19.02	19.04	18.50	18.64	18.64	-2.36%	357,185
Jan 26, 2026	18.88	19.14	18.81	19.09	19.09	0.95%	540,892
Jan 23, 2026	18.89	19.19	18.80	18.91	18.91	-0.53%	435,185
Jan 22, 2026	19.05	19.28	18.90	19.01	19.01	0.05%	466,838
Jan 21, 2026	18.90	19.04	18.65	19.00	19.00	0.90%	467,924
Jan 20, 2026	18.93	19.33	18.75	18.83	18.83	-1.36%	530,380
Jan 16, 2026	19.22	19.43	19.07	19.09	19.09	-1.19%	475,716
Jan 15, 2026	18.79	19.38	18.62	19.32	19.32	2.82%	506,765
Jan 14, 2026	19.18	19.26	18.68	18.79	18.79	-2.54%	481,863
Jan 13, 2026	19.44	19.57	19.11	19.28	19.28	-0.77%	351,263
Jan 12, 2026	19.21	19.59	19.09	19.43	19.43	0.62%	463,652
Jan 9, 2026	19.09	19.36	18.91	19.31	19.31	0.99%	550,326
Jan 8, 2026	19.06	19.42	18.82	19.12	19.12	-0.42%	605,359
Jan 7, 2026	18.87	19.46	18.69	19.20	19.20	1.75%	666,990
Jan 6, 2026	17.95	18.89	17.85	18.87	18.87	4.46%	1,003,553
Jan 5, 2026	17.27	18.30	17.26	18.07	18.07	4.12%	782,384
Jan 2, 2026	19.14	19.35	16.78	17.35	17.35	-9.26%	2,400,303
Dec 31, 2025	19.80	19.88	19.11	19.12	19.12	-3.39%	568,918
Dec 30, 2025	19.87	19.87	19.63	19.79	19.79	-0.40%	406,161
Dec 29, 2025	19.57	19.88	19.29	19.87	19.87	1.22%	562,422
Dec 26, 2025	19.64	19.65	19.45	19.63	19.63	-0.05%	386,849
Dec 24, 2025	19.61	19.98	19.55	19.64	19.64	0.31%	350,873
Dec 23, 2025	19.65	19.87	19.26	19.58	19.58	-0.51%	623,619
Dec 22, 2025	19.51	20.26	19.51	19.68	19.68	0.72%	1,461,605
Dec 19, 2025	19.06	19.58	19.01	19.54	19.54	1.93%	3,796,758

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.