Healthcare Services Group, Inc. (HCSG)

NASDAQ: HCSG · Real-Time Price · USD

24.13

+0.24 (1.00%)

At close: Jul 9, 2026, 4:00 PM EDT

24.40

+0.27 (1.12%)

After-hours: Jul 9, 2026, 4:56 PM EDT

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	23.91	24.28	23.88	24.13	24.13	1.00%	529,807
Jul 8, 2026	24.49	24.97	23.80	23.89	23.89	-2.05%	747,647
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%	531,885
Jul 2, 2026	24.95	25.27	24.58	25.15	25.15	0.16%	699,721
Jul 1, 2026	24.56	25.55	24.46	25.11	25.11	2.24%	547,741
Jun 30, 2026	24.42	24.91	24.11	24.56	24.56	0.24%	595,844
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
May 15, 2026	21.51	21.71	21.24	21.25	21.25	-1.67%	426,764
May 14, 2026	21.61	22.19	21.44	21.61	21.61	0.51%	372,408
May 13, 2026	22.12	22.15	21.17	21.50	21.50	-2.80%	637,787
May 12, 2026	22.33	22.52	21.63	22.12	22.12	-1.03%	412,965
May 11, 2026	23.06	23.11	22.20	22.35	22.35	-3.08%	532,524
May 8, 2026	22.40	23.10	22.24	23.06	23.06	3.36%	451,888
May 7, 2026	22.14	22.62	22.08	22.31	22.31	1.09%	744,479
May 6, 2026	21.99	22.49	21.79	22.07	22.07	1.56%	604,949
May 5, 2026	21.30	21.92	21.27	21.73	21.73	2.94%	552,040
May 4, 2026	21.22	21.59	21.01	21.11	21.11	-0.89%	654,600
May 1, 2026	21.60	21.90	21.01	21.30	21.30	-0.51%	517,827
Apr 30, 2026	21.34	21.54	20.89	21.41	21.41	0.38%	551,394
Apr 29, 2026	21.69	22.01	21.24	21.33	21.33	-1.11%	907,987
Apr 28, 2026	21.80	21.96	21.42	21.57	21.57	-0.60%	736,138