Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
11.17
+0.02 (0.18%)
Nov 4, 2024, 4:00 PM EST - Market closed
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.15 | 11.23 | 11.05 | 11.17 | 11.17 | 0.18% | 327,713 |
| Nov 1, 2024 | 11.01 | 11.19 | 11.01 | 11.15 | 11.15 | 1.64% | 323,510 |
| Oct 31, 2024 | 11.09 | 11.11 | 10.92 | 10.97 | 10.97 | -0.72% | 629,000 |
| Oct 30, 2024 | 11.00 | 11.28 | 10.97 | 11.05 | 11.05 | 0.27% | 345,104 |
| Oct 29, 2024 | 10.86 | 11.05 | 10.83 | 11.02 | 11.02 | 0.64% | 392,538 |
| Oct 28, 2024 | 10.87 | 11.03 | 10.77 | 10.95 | 10.95 | 1.96% | 364,753 |
| Oct 25, 2024 | 10.71 | 11.00 | 10.68 | 10.74 | 10.74 | 0.37% | 672,675 |
| Oct 24, 2024 | 10.12 | 10.84 | 10.05 | 10.70 | 10.70 | 1.13% | 632,091 |
| Oct 23, 2024 | 9.95 | 10.58 | 9.79 | 10.58 | 10.58 | 2.82% | 400,012 |
| Oct 22, 2024 | 10.40 | 10.45 | 10.25 | 10.29 | 10.29 | -1.53% | 311,637 |
| Oct 21, 2024 | 10.58 | 10.64 | 10.44 | 10.45 | 10.45 | -1.60% | 259,666 |
| Oct 18, 2024 | 10.73 | 10.80 | 10.61 | 10.62 | 10.62 | -1.12% | 212,809 |
| Oct 17, 2024 | 10.74 | 10.91 | 10.54 | 10.74 | 10.74 | - | 315,174 |
| Oct 16, 2024 | 10.78 | 10.85 | 10.63 | 10.74 | 10.74 | - | 278,790 |
| Oct 15, 2024 | 10.45 | 10.79 | 10.45 | 10.74 | 10.74 | 2.78% | 340,353 |
| Oct 14, 2024 | 10.17 | 10.46 | 10.12 | 10.45 | 10.45 | 2.65% | 320,297 |
| Oct 11, 2024 | 9.99 | 10.18 | 9.98 | 10.18 | 10.18 | 1.80% | 254,812 |
| Oct 10, 2024 | 10.02 | 10.02 | 9.86 | 10.00 | 10.00 | -1.19% | 327,656 |
| Oct 9, 2024 | 9.98 | 10.25 | 9.98 | 10.12 | 10.12 | 0.90% | 258,796 |
| Oct 8, 2024 | 9.91 | 10.03 | 9.84 | 10.03 | 10.03 | 1.52% | 486,479 |
| Oct 7, 2024 | 9.99 | 9.99 | 9.77 | 9.88 | 9.88 | -1.69% | 387,209 |
| Oct 4, 2024 | 9.83 | 10.11 | 9.83 | 10.05 | 10.05 | 3.50% | 408,715 |
| Oct 3, 2024 | 10.14 | 10.17 | 9.70 | 9.71 | 9.71 | -4.99% | 469,721 |
| Oct 2, 2024 | 10.36 | 10.51 | 10.11 | 10.22 | 10.22 | -1.92% | 643,772 |
| Oct 1, 2024 | 11.19 | 11.19 | 10.39 | 10.42 | 10.42 | -6.71% | 523,707 |
| Sep 30, 2024 | 11.01 | 11.20 | 10.96 | 11.17 | 11.17 | 1.18% | 351,745 |
| Sep 27, 2024 | 11.18 | 11.22 | 10.96 | 11.04 | 11.04 | -0.09% | 327,218 |
| Sep 26, 2024 | 11.23 | 11.32 | 11.04 | 11.05 | 11.05 | -0.18% | 309,723 |
| Sep 25, 2024 | 11.13 | 11.15 | 10.99 | 11.07 | 11.07 | -0.63% | 350,200 |
| Sep 24, 2024 | 11.00 | 11.27 | 10.97 | 11.14 | 11.14 | 1.74% | 322,581 |
| Sep 23, 2024 | 11.40 | 11.40 | 10.95 | 10.95 | 10.95 | -3.52% | 298,143 |
| Sep 20, 2024 | 11.70 | 11.77 | 11.29 | 11.35 | 11.35 | -3.90% | 1,689,374 |
| Sep 19, 2024 | 11.96 | 11.96 | 11.41 | 11.81 | 11.81 | 1.29% | 477,698 |
| Sep 18, 2024 | 11.51 | 11.94 | 11.42 | 11.66 | 11.66 | 1.13% | 489,707 |
| Sep 17, 2024 | 11.41 | 11.71 | 11.36 | 11.53 | 11.53 | 2.40% | 399,647 |
| Sep 16, 2024 | 11.22 | 11.28 | 11.07 | 11.26 | 11.26 | 1.08% | 386,312 |
| Sep 13, 2024 | 10.77 | 11.14 | 10.65 | 11.14 | 11.14 | 5.00% | 331,688 |
| Sep 12, 2024 | 10.59 | 10.73 | 10.52 | 10.61 | 10.61 | 0.19% | 308,657 |
| Sep 11, 2024 | 10.68 | 10.68 | 10.35 | 10.59 | 10.59 | -1.58% | 213,066 |
| Sep 10, 2024 | 10.54 | 10.87 | 10.53 | 10.76 | 10.76 | 2.38% | 356,320 |
| Sep 9, 2024 | 10.46 | 10.58 | 10.18 | 10.51 | 10.51 | 0.19% | 365,509 |
| Sep 6, 2024 | 10.76 | 10.78 | 10.41 | 10.49 | 10.49 | -2.60% | 251,203 |
| Sep 5, 2024 | 10.84 | 10.84 | 10.72 | 10.77 | 10.77 | -0.09% | 161,947 |
| Sep 4, 2024 | 10.78 | 10.92 | 10.68 | 10.78 | 10.78 | -0.19% | 282,451 |
| Sep 3, 2024 | 10.77 | 10.91 | 10.77 | 10.80 | 10.80 | -0.83% | 246,916 |
| Aug 30, 2024 | 10.86 | 10.90 | 10.73 | 10.89 | 10.89 | 0.28% | 217,404 |
| Aug 29, 2024 | 10.95 | 10.95 | 10.78 | 10.86 | 10.86 | 0.46% | 224,032 |
| Aug 28, 2024 | 10.84 | 10.96 | 10.72 | 10.81 | 10.81 | -0.73% | 219,022 |
| Aug 27, 2024 | 11.06 | 11.06 | 10.76 | 10.89 | 10.89 | -1.89% | 224,731 |
| Aug 26, 2024 | 10.99 | 11.21 | 10.98 | 11.10 | 11.10 | 1.74% | 292,771 |
| Aug 23, 2024 | 10.61 | 11.03 | 10.61 | 10.91 | 10.91 | 3.41% | 317,665 |
| Aug 22, 2024 | 10.67 | 10.71 | 10.51 | 10.55 | 10.55 | -1.31% | 234,413 |
| Aug 21, 2024 | 10.64 | 10.76 | 10.57 | 10.69 | 10.69 | 0.94% | 286,392 |
| Aug 20, 2024 | 10.73 | 10.75 | 10.56 | 10.59 | 10.59 | -1.40% | 275,955 |
| Aug 19, 2024 | 10.69 | 10.76 | 10.65 | 10.74 | 10.74 | 0.66% | 253,447 |
| Aug 16, 2024 | 10.63 | 10.85 | 10.63 | 10.67 | 10.67 | 0.47% | 340,972 |
| Aug 15, 2024 | 10.69 | 10.78 | 10.60 | 10.62 | 10.62 | 1.63% | 278,530 |
| Aug 14, 2024 | 10.61 | 10.64 | 10.41 | 10.45 | 10.45 | -1.32% | 228,872 |
| Aug 13, 2024 | 10.49 | 10.62 | 10.42 | 10.59 | 10.59 | 2.02% | 270,473 |
| Aug 12, 2024 | 10.55 | 10.55 | 10.34 | 10.38 | 10.38 | -0.95% | 266,669 |
| Aug 9, 2024 | 10.61 | 10.61 | 10.41 | 10.48 | 10.48 | -0.95% | 362,341 |
| Aug 8, 2024 | 10.56 | 10.69 | 10.42 | 10.58 | 10.58 | 0.86% | 299,355 |
| Aug 7, 2024 | 10.71 | 10.74 | 10.45 | 10.49 | 10.49 | -0.57% | 331,266 |
| Aug 6, 2024 | 10.41 | 10.63 | 10.30 | 10.55 | 10.55 | 1.25% | 396,949 |
| Aug 5, 2024 | 10.23 | 10.45 | 10.12 | 10.42 | 10.42 | -3.61% | 516,468 |
| Aug 2, 2024 | 10.82 | 10.94 | 10.72 | 10.81 | 10.81 | -2.88% | 480,500 |
| Aug 1, 2024 | 11.42 | 11.58 | 10.99 | 11.13 | 11.13 | -2.62% | 492,396 |
| Jul 31, 2024 | 11.60 | 11.66 | 11.32 | 11.43 | 11.43 | -0.70% | 637,679 |
| Jul 30, 2024 | 11.64 | 11.64 | 11.15 | 11.51 | 11.51 | -0.43% | 763,882 |
| Jul 29, 2024 | 11.34 | 11.70 | 11.31 | 11.56 | 11.56 | 1.85% | 457,900 |
| Jul 26, 2024 | 10.95 | 11.37 | 10.94 | 11.35 | 11.35 | 5.19% | 584,820 |
| Jul 25, 2024 | 11.20 | 11.20 | 10.76 | 10.79 | 10.79 | -2.57% | 783,512 |
| Jul 24, 2024 | 11.03 | 11.55 | 10.12 | 11.08 | 11.08 | -6.70% | 2,069,147 |
| Jul 23, 2024 | 11.68 | 11.96 | 11.67 | 11.87 | 11.87 | 1.37% | 431,407 |
| Jul 22, 2024 | 11.55 | 11.75 | 11.40 | 11.71 | 11.71 | 1.91% | 425,232 |
| Jul 19, 2024 | 11.64 | 11.71 | 11.45 | 11.49 | 11.49 | -1.12% | 362,063 |
| Jul 18, 2024 | 11.66 | 11.91 | 11.52 | 11.62 | 11.62 | -1.19% | 420,507 |
| Jul 17, 2024 | 11.67 | 12.02 | 11.63 | 11.76 | 11.76 | - | 434,599 |
| Jul 16, 2024 | 11.40 | 11.76 | 11.26 | 11.76 | 11.76 | 4.26% | 447,451 |
| Jul 15, 2024 | 11.29 | 11.45 | 11.25 | 11.28 | 11.28 | 0.45% | 535,661 |
| Jul 12, 2024 | 11.21 | 11.29 | 11.09 | 11.23 | 11.23 | 1.54% | 428,441 |
| Jul 11, 2024 | 10.76 | 11.09 | 10.67 | 11.06 | 11.06 | 5.23% | 415,149 |
| Jul 10, 2024 | 10.49 | 10.54 | 10.42 | 10.51 | 10.51 | 0.77% | 233,203 |
| Jul 9, 2024 | 10.67 | 10.71 | 10.39 | 10.43 | 10.43 | -2.71% | 338,123 |
| Jul 8, 2024 | 10.79 | 10.82 | 10.60 | 10.72 | 10.72 | 0.19% | 371,257 |
| Jul 5, 2024 | 10.62 | 10.78 | 10.59 | 10.70 | 10.70 | 0.94% | 546,892 |
| Jul 3, 2024 | 11.23 | 11.23 | 10.46 | 10.60 | 10.60 | -5.86% | 338,767 |
| Jul 2, 2024 | 10.95 | 11.34 | 10.95 | 11.26 | 11.26 | 3.40% | 1,089,494 |
| Jul 1, 2024 | 10.58 | 10.90 | 10.54 | 10.89 | 10.89 | 2.93% | 798,375 |
| Jun 28, 2024 | 10.74 | 10.78 | 10.40 | 10.58 | 10.58 | -0.66% | 4,192,631 |
| Jun 27, 2024 | 10.52 | 10.65 | 10.50 | 10.65 | 10.65 | 1.82% | 327,412 |
| Jun 26, 2024 | 10.22 | 10.48 | 10.20 | 10.46 | 10.46 | 1.65% | 394,825 |
| Jun 25, 2024 | 10.28 | 10.29 | 10.14 | 10.29 | 10.29 | -0.19% | 263,499 |
| Jun 24, 2024 | 10.16 | 10.35 | 10.16 | 10.31 | 10.31 | 1.38% | 292,671 |
| Jun 21, 2024 | 10.13 | 10.27 | 10.08 | 10.17 | 10.17 | 0.89% | 1,554,433 |
| Jun 20, 2024 | 10.09 | 10.26 | 10.06 | 10.08 | 10.08 | -0.88% | 323,241 |
| Jun 18, 2024 | 10.32 | 10.32 | 10.16 | 10.17 | 10.17 | -1.64% | 343,960 |
| Jun 17, 2024 | 10.15 | 10.35 | 10.11 | 10.34 | 10.34 | 1.08% | 382,532 |
| Jun 14, 2024 | 10.27 | 10.27 | 10.15 | 10.23 | 10.23 | -0.97% | 310,040 |
| Jun 13, 2024 | 10.47 | 10.48 | 10.24 | 10.33 | 10.33 | -1.81% | 272,598 |