Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
21.78
-0.04 (-0.18%)
At close: Sep 8, 2026, 4:00 PM EDT
22.29
+0.51 (2.32%)
After-hours: Sep 8, 2026, 7:30 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202621.5921.9921.3321.7821.78-0.18%635,338
Sep 4, 202621.3921.9321.2521.8221.820.51%592,069
Sep 3, 202622.0822.3621.6621.7121.71-0.28%582,215
Sep 2, 202621.8422.2721.5821.7721.77-0.23%558,451
Sep 1, 202621.7722.3021.6521.8221.82-0.77%536,776
Aug 31, 202622.3622.3621.8321.9921.99-2.01%632,028
Aug 28, 202622.9423.0022.2722.4422.44-2.18%632,736
Aug 27, 202622.8222.9722.5222.9422.940.13%361,757
Aug 26, 202622.9323.1022.6722.9122.91-0.13%485,199
Aug 25, 202622.8822.9622.4922.9422.940.61%406,617
Aug 24, 202622.7223.1722.4622.8022.800.13%559,094
Aug 21, 202623.1723.1722.4322.7722.77-1.00%461,632
Aug 20, 202622.7023.0922.7023.0023.000.31%747,230
Aug 19, 202622.6123.6522.5522.9322.934.51%1,064,754
Aug 18, 202621.7522.1921.7421.9421.941.62%594,147
Aug 17, 202621.4721.7021.3621.5921.59-788,078
Aug 14, 202621.0221.7320.9921.5921.592.37%837,888
Aug 13, 202621.0621.4120.9921.0921.091.39%708,530
Aug 12, 202620.9021.4520.6020.8020.80-0.76%866,785
Aug 11, 202621.6421.8520.9220.9620.96-3.81%719,972
Aug 10, 202622.3722.4221.7621.7921.79-1.98%720,356
Aug 7, 202622.0522.7522.0522.2322.230.82%786,244
Aug 6, 202622.4822.7822.0422.0522.05-3.46%1,106,616
Aug 5, 202623.0023.2022.5222.8422.84-1.34%788,101
Aug 4, 202623.4423.4823.1223.1523.15-1.11%862,555
Aug 3, 202623.3023.9123.2623.4123.410.47%519,196
Jul 31, 202622.8523.3122.7323.3023.300.95%561,319
Jul 30, 202623.4323.5722.9123.0823.08-1.49%598,753
Jul 29, 202623.4623.6323.0323.4323.43-1.35%752,786
Jul 28, 202623.2223.9922.7623.7523.753.49%1,047,976
Jul 27, 202622.8323.2422.8322.9522.950.92%716,898
Jul 24, 202622.4223.1022.3622.7422.741.40%929,991
Jul 23, 202623.3023.3022.2122.4322.43-4.82%1,282,232
Jul 22, 202624.0224.9021.2623.5623.56-5.00%1,684,419
Jul 21, 202624.8125.1024.4024.8024.80-0.60%772,152
Jul 20, 202625.3425.5924.8524.9524.95-1.42%768,408
Jul 17, 202624.7625.3324.7625.3125.311.30%572,441
Jul 16, 202624.3624.9924.1224.9924.992.57%768,904
Jul 15, 202624.0324.5924.0324.3624.361.58%721,583
Jul 14, 202624.0424.1623.5723.9823.98-0.25%444,870
Jul 13, 202623.9124.3123.8224.0424.041.05%504,922
Jul 10, 202624.3124.6823.5523.7923.79-1.41%559,512
Jul 9, 202623.9124.2823.8824.1324.131.00%588,062
Jul 8, 202624.4924.9723.8023.8923.89-2.05%747,650
Jul 7, 202624.6624.7024.1924.3924.39-0.93%556,022
Jul 6, 202625.2025.7524.4624.6224.62-2.11%532,035
Jul 2, 202624.9525.2724.5825.1525.150.16%699,722
Jul 1, 202624.5625.5524.4625.1125.112.24%573,795
Jun 30, 202624.4224.9124.1124.5624.560.24%610,730
Jun 29, 202624.2524.5423.7524.5024.500.78%482,421