Healthcare Services Group, Inc. (HCSG)

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	18.94	19.19	18.93	19.15	-	0.63%	196,625
Apr 14, 2026	19.19	19.61	18.93	19.03	19.03	-0.83%	754,535
Apr 13, 2026	19.33	19.45	18.89	19.19	19.19	-1.54%	675,433
Apr 10, 2026	19.23	19.62	19.17	19.49	19.49	0.83%	526,984
Apr 9, 2026	19.07	19.38	18.94	19.33	19.33	0.68%	531,274
Apr 8, 2026	19.44	19.76	19.10	19.20	19.20	2.02%	1,285,304
Apr 7, 2026	18.73	19.08	18.69	18.82	18.82	0.16%	554,911
Apr 6, 2026	18.37	18.82	18.37	18.79	18.79	2.40%	741,671
Apr 2, 2026	17.60	18.37	17.25	18.35	18.35	2.80%	671,608
Apr 1, 2026	18.56	18.84	17.85	17.85	17.85	-3.77%	557,989
Mar 31, 2026	18.85	19.14	18.08	18.55	18.55	-0.80%	475,207
Mar 30, 2026	18.63	18.85	18.49	18.70	18.70	1.14%	549,050
Mar 27, 2026	19.11	19.14	18.44	18.49	18.49	-3.24%	425,247
Mar 26, 2026	19.47	19.71	19.00	19.11	19.11	-2.95%	421,659
Mar 25, 2026	19.59	19.91	19.27	19.69	19.69	1.60%	430,009
Mar 24, 2026	19.30	19.57	19.13	19.38	19.38	-0.77%	551,330
Mar 23, 2026	19.53	19.83	19.30	19.53	19.53	2.95%	627,191
Mar 20, 2026	19.16	19.63	18.75	18.97	18.97	-0.99%	2,025,220
Mar 19, 2026	19.27	19.90	18.91	19.16	19.16	-1.49%	1,028,912
Mar 18, 2026	19.73	19.84	19.39	19.45	19.45	-2.21%	846,665
Mar 17, 2026	20.16	20.67	19.86	19.89	19.89	-1.24%	758,577
Mar 16, 2026	19.72	20.29	19.72	20.14	20.14	3.07%	699,955
Mar 13, 2026	19.53	20.00	18.89	19.54	19.54	0.62%	945,192
Mar 12, 2026	19.76	20.06	19.39	19.42	19.42	-3.09%	439,950
Mar 11, 2026	20.00	20.25	19.68	20.04	20.04	-0.50%	365,944
Mar 10, 2026	20.54	20.66	20.08	20.14	20.14	-2.42%	563,248
Mar 9, 2026	20.42	20.69	19.84	20.64	20.64	-0.05%	524,913
Mar 6, 2026	20.57	20.76	20.28	20.65	20.65	-1.57%	474,822
Mar 5, 2026	21.00	21.26	20.79	20.98	20.98	-1.55%	360,210
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

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.