Healthcare Services Group, Inc. (HCSG)

NASDAQ: HCSG · Real-Time Price · USD

25.30

+0.51 (2.06%)

At close: Oct 23, 2026, 4:00 PM EDT

25.21

-0.09 (-0.36%)

After-hours: Oct 23, 2026, 7:30 PM EDT

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.63	25.32	24.25	25.30	25.30	2.06%	1,200,112
Oct 22, 2026	21.87	24.89	21.87	24.79	24.79	14.19%	1,337,834
Oct 21, 2026	21.52	22.15	20.30	21.71	21.71	0.98%	1,587,383
Oct 20, 2026	21.27	21.54	21.16	21.50	21.50	1.85%	780,638
Oct 19, 2026	21.13	21.39	21.00	21.11	21.11	-0.09%	722,698
Oct 16, 2026	21.50	21.57	21.00	21.13	21.13	-1.40%	637,098
Oct 15, 2026	21.14	21.67	21.14	21.43	21.43	1.95%	521,742
Oct 14, 2026	20.64	21.04	20.64	21.02	21.02	0.62%	623,333
Oct 13, 2026	20.77	20.98	20.61	20.89	20.89	1.26%	671,977
Oct 12, 2026	20.59	20.72	20.37	20.63	20.63	0.19%	595,116
Oct 9, 2026	20.73	20.82	20.49	20.59	20.59	-0.34%	446,300
Oct 8, 2026	20.55	20.72	20.26	20.66	20.66	-0.63%	843,989
Oct 7, 2026	21.13	21.41	20.75	20.79	20.79	-1.61%	1,129,174
Oct 6, 2026	21.39	21.61	20.99	21.13	21.13	-0.28%	562,670
Oct 5, 2026	20.82	21.30	20.44	21.19	21.19	1.53%	764,803
Oct 2, 2026	20.81	20.99	20.70	20.87	20.87	1.41%	597,938
Oct 1, 2026	20.57	20.74	20.17	20.58	20.58	0.64%	1,194,980
Sep 30, 2026	20.90	20.91	20.27	20.45	20.45	-2.15%	677,911
Sep 29, 2026	20.97	20.99	20.69	20.90	20.90	0.58%	513,008
Sep 28, 2026	20.83	21.10	20.70	20.78	20.78	-1.28%	573,122
Sep 25, 2026	21.00	21.08	20.81	21.05	21.05	0.38%	400,653
Sep 24, 2026	21.24	21.40	20.83	20.97	20.97	-1.32%	936,586
Sep 23, 2026	21.57	21.72	21.17	21.25	21.25	-1.48%	567,117
Sep 22, 2026	21.50	21.65	21.12	21.57	21.57	1.27%	1,422,849
Sep 21, 2026	21.60	21.69	21.27	21.30	21.30	-0.79%	736,084
Sep 18, 2026	21.25	21.50	21.01	21.47	21.47	-0.09%	1,533,595
Sep 17, 2026	22.09	22.12	21.43	21.49	21.49	-1.83%	724,356
Sep 16, 2026	21.91	22.40	21.83	21.89	21.89	-0.09%	632,906
Sep 15, 2026	22.02	22.06	21.78	21.91	21.91	-0.59%	481,462
Sep 14, 2026	22.11	22.13	21.78	22.04	22.04	0.27%	482,624
Sep 11, 2026	22.08	22.11	21.87	21.98	21.98	0.64%	548,824
Sep 10, 2026	21.93	22.28	21.75	21.84	21.84	-0.86%	392,607
Sep 9, 2026	21.69	22.04	21.38	22.03	22.03	1.15%	507,825
Sep 8, 2026	21.59	21.99	21.33	21.78	21.78	-0.18%	635,956
Sep 4, 2026	21.39	21.93	21.25	21.82	21.82	0.51%	593,954
Sep 3, 2026	22.08	22.36	21.66	21.71	21.71	-0.28%	582,484
Sep 2, 2026	21.84	22.27	21.58	21.77	21.77	-0.23%	558,482
Sep 1, 2026	21.77	22.30	21.65	21.82	21.82	-0.77%	536,779
Aug 31, 2026	22.36	22.36	21.83	21.99	21.99	-2.01%	632,028
Aug 28, 2026	22.94	23.00	22.27	22.44	22.44	-2.18%	632,736
Aug 27, 2026	22.82	22.97	22.52	22.94	22.94	0.13%	361,757
Aug 26, 2026	22.93	23.10	22.67	22.91	22.91	-0.13%	485,199
Aug 25, 2026	22.88	22.96	22.49	22.94	22.94	0.61%	406,617
Aug 24, 2026	22.72	23.17	22.46	22.80	22.80	0.13%	559,094
Aug 21, 2026	23.17	23.17	22.43	22.77	22.77	-1.00%	461,632
Aug 20, 2026	22.70	23.09	22.70	23.00	23.00	0.31%	747,230
Aug 19, 2026	22.61	23.65	22.55	22.93	22.93	4.51%	1,064,754
Aug 18, 2026	21.75	22.19	21.74	21.94	21.94	1.62%	594,147
Aug 17, 2026	21.47	21.70	21.36	21.59	21.59	-	788,078
Aug 14, 2026	21.02	21.73	20.99	21.59	21.59	2.37%	837,888