Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.46	23.63	23.03	23.43	23.43	-1.35%	752,784
Jul 28, 2026	23.22	23.99	22.76	23.75	23.75	3.49%	1,047,963
Jul 27, 2026	22.83	23.24	22.83	22.95	22.95	0.92%	716,896
Jul 24, 2026	22.42	23.10	22.36	22.74	22.74	1.40%	929,958
Jul 23, 2026	23.30	23.30	22.21	22.43	22.43	-4.82%	1,282,232
Jul 22, 2026	24.02	24.90	21.26	23.56	23.56	-5.00%	1,684,419
Jul 21, 2026	24.81	25.10	24.40	24.80	24.80	-0.60%	772,152
Jul 20, 2026	25.34	25.59	24.85	24.95	24.95	-1.42%	768,408
Jul 17, 2026	24.76	25.33	24.76	25.31	25.31	1.30%	572,441
Jul 16, 2026	24.36	24.99	24.12	24.99	24.99	2.57%	768,904
Jul 15, 2026	24.03	24.59	24.03	24.36	24.36	1.58%	721,583
Jul 14, 2026	24.04	24.16	23.57	23.98	23.98	-0.25%	444,870
Jul 13, 2026	23.91	24.31	23.82	24.04	24.04	1.05%	504,922
Jul 10, 2026	24.31	24.68	23.55	23.79	23.79	-1.41%	559,512
Jul 9, 2026	23.91	24.28	23.88	24.13	24.13	1.00%	588,062
Jul 8, 2026	24.49	24.97	23.80	23.89	23.89	-2.05%	747,650
Jul 7, 2026	24.66	24.70	24.19	24.39	24.39	-0.93%	556,022
Jul 6, 2026	25.20	25.75	24.46	24.62	24.62	-2.11%	532,035
Jul 2, 2026	24.95	25.27	24.58	25.15	25.15	0.16%	699,722
Jul 1, 2026	24.56	25.55	24.46	25.11	25.11	2.24%	573,795
Jun 30, 2026	24.42	24.91	24.11	24.56	24.56	0.24%	610,730
Jun 29, 2026	24.25	24.54	23.75	24.50	24.50	0.78%	482,421
Jun 26, 2026	23.62	24.52	23.54	24.31	24.31	2.88%	2,346,373
Jun 25, 2026	23.49	23.93	23.45	23.63	23.63	0.21%	466,243
Jun 24, 2026	22.68	23.67	22.65	23.58	23.58	4.11%	882,860
Jun 23, 2026	22.57	22.93	22.31	22.65	22.65	0.49%	598,418
Jun 22, 2026	22.82	23.25	22.50	22.54	22.54	-1.74%	1,041,943
Jun 18, 2026	22.67	22.98	22.44	22.94	22.94	2.55%	1,686,563
Jun 17, 2026	22.46	22.73	22.26	22.37	22.37	-0.84%	735,809
Jun 16, 2026	22.56	22.78	22.21	22.56	22.56	1.21%	503,075
Jun 15, 2026	22.62	22.63	22.20	22.29	22.29	-0.38%	649,810
Jun 12, 2026	21.62	22.38	21.60	22.38	22.38	3.68%	525,162
Jun 11, 2026	21.39	21.70	21.16	21.58	21.58	1.27%	622,390
Jun 10, 2026	21.33	21.90	21.29	21.31	21.31	-	762,009
Jun 9, 2026	20.64	21.36	20.64	21.31	21.31	3.80%	529,937
Jun 8, 2026	20.45	20.72	20.40	20.53	20.53	0.79%	438,142
Jun 5, 2026	20.50	20.68	20.19	20.37	20.37	-0.39%	516,770
Jun 4, 2026	20.58	20.76	20.31	20.45	20.45	1.29%	716,856
Jun 3, 2026	20.19	20.27	19.90	20.19	20.19	-0.25%	638,049
Jun 2, 2026	20.00	20.28	19.66	20.24	20.24	1.50%	684,495
Jun 1, 2026	20.49	20.62	19.42	19.94	19.94	-3.20%	735,061
May 29, 2026	20.77	21.24	20.54	20.60	20.60	-0.63%	926,867
May 28, 2026	20.53	20.78	20.46	20.73	20.73	0.63%	470,832
May 27, 2026	20.56	20.97	20.45	20.60	20.60	1.38%	516,960
May 26, 2026	20.44	20.60	20.17	20.32	20.32	-0.54%	1,009,498
May 22, 2026	20.24	20.65	20.11	20.43	20.43	1.09%	506,388
May 21, 2026	20.49	20.50	20.01	20.21	20.21	-2.93%	468,316
May 20, 2026	20.79	21.08	20.58	20.82	20.82	0.14%	587,393
May 19, 2026	21.30	21.37	20.78	20.79	20.79	-3.48%	727,678
May 18, 2026	21.28	21.91	21.28	21.54	21.54	1.36%	459,941