Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
19.01
+0.01 (0.05%)
Jan 22, 2026, 4:00 PM EST - Market closed

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202619.0519.2818.9019.0119.010.05%466,838
Jan 21, 202618.9019.0418.6519.0019.000.90%467,924
Jan 20, 202618.9319.3318.7518.8318.83-1.36%530,380
Jan 16, 202619.2219.4319.0719.0919.09-1.19%475,716
Jan 15, 202618.7919.3818.6219.3219.322.82%506,765
Jan 14, 202619.1819.2618.6818.7918.79-2.54%481,863
Jan 13, 202619.4419.5719.1119.2819.28-0.77%351,263
Jan 12, 202619.2119.5919.0919.4319.430.62%463,652
Jan 9, 202619.0919.3618.9119.3119.310.99%550,326
Jan 8, 202619.0619.4218.8219.1219.12-0.42%605,359
Jan 7, 202618.8719.4618.6919.2019.201.75%666,990
Jan 6, 202617.9518.8917.8518.8718.874.46%1,003,553
Jan 5, 202617.2718.3017.2618.0718.074.12%782,384
Jan 2, 202619.1419.3516.7817.3517.35-9.26%2,400,303
Dec 31, 202519.8019.8819.1119.1219.12-3.39%568,918
Dec 30, 202519.8719.8719.6319.7919.79-0.40%406,161
Dec 29, 202519.5719.8819.2919.8719.871.22%562,422
Dec 26, 202519.6419.6519.4519.6319.63-0.05%386,849
Dec 24, 202519.6119.9819.5519.6419.640.31%350,873
Dec 23, 202519.6519.8719.2619.5819.58-0.51%623,619
Dec 22, 202519.5120.2619.5119.6819.680.72%1,461,605
Dec 19, 202519.0619.5819.0119.5419.541.93%3,796,758
Dec 18, 202519.3519.4919.0819.1719.170.16%633,745
Dec 17, 202519.0719.3618.9519.1419.140.26%663,358
Dec 16, 202519.4319.6918.8519.0919.09-1.39%867,135
Dec 15, 202519.3819.5919.0119.3619.36-0.05%800,629
Dec 12, 202519.4619.5719.1019.3719.37-0.21%981,022
Dec 11, 202518.7319.4718.6119.4119.413.74%941,415
Dec 10, 202518.3718.7518.3118.7118.711.63%661,715
Dec 9, 202518.0918.4818.0318.4118.411.94%594,334
Dec 8, 202518.8818.8817.9618.0618.06-4.34%737,193
Dec 5, 202518.8319.0018.5518.8818.880.48%619,297
Dec 4, 202518.7718.9118.6918.7918.79-0.11%513,884
Dec 3, 202518.8119.0218.7118.8118.81-0.16%427,370
Dec 2, 202518.8819.0518.6518.8418.84-669,306
Dec 1, 202518.5619.0718.4518.8418.840.32%493,905
Nov 28, 202518.8418.9018.6418.7818.78-0.90%236,240
Nov 26, 202518.9119.2218.8718.9518.950.48%934,718
Nov 25, 202518.6619.1518.6218.8618.861.40%647,994
Nov 24, 202517.9718.7017.6218.6018.603.51%1,003,324
Nov 21, 202517.3218.2417.2617.9717.973.75%662,794
Nov 20, 202517.4617.6017.2717.3217.320.41%535,173
Nov 19, 202517.2417.4817.0317.2517.250.35%422,490
Nov 18, 202517.0117.2216.9117.1917.191.00%350,116
Nov 17, 202517.3417.4416.9717.0217.02-1.90%394,402
Nov 14, 202517.2317.4817.1617.3517.350.09%342,477
Nov 13, 202517.3517.6017.1917.3417.34-2.06%397,343
Nov 12, 202517.7418.1417.5917.7017.70-0.23%447,946
Nov 11, 202517.6017.8317.3717.7417.740.85%337,676
Nov 10, 202517.3817.6717.2217.5917.591.91%583,081