Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.77	21.10	20.71	21.02	-	1.40%	101,982
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%	516,716
May 26, 2026	20.44	20.60	20.17	20.32	20.32	-0.54%	1,009,414
May 22, 2026	20.24	20.65	20.11	20.43	20.43	1.09%	505,493
May 21, 2026	20.49	20.50	20.01	20.21	20.21	-2.93%	468,306
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%	459,841
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
Apr 27, 2026	22.24	22.51	21.59	21.70	21.70	-3.21%	683,521
Apr 24, 2026	21.61	22.79	21.54	22.42	22.42	3.99%	993,706
Apr 23, 2026	22.89	22.89	21.19	21.56	21.56	-5.81%	1,607,196
Apr 22, 2026	24.00	24.39	21.87	22.89	22.89	18.29%	2,594,846
Apr 21, 2026	19.34	19.67	19.21	19.35	19.35	0.16%	1,012,709
Apr 20, 2026	19.11	19.47	19.11	19.32	19.32	0.78%	450,554
Apr 17, 2026	18.97	19.43	18.76	19.17	19.17	2.40%	440,449
Apr 16, 2026	19.26	19.49	18.60	18.72	18.72	-2.80%	435,752
Apr 15, 2026	18.94	19.28	18.93	19.26	19.26	1.21%	412,802
Apr 14, 2026	19.19	19.61	18.93	19.03	19.03	-0.83%	757,211
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%	1,285,377
Apr 7, 2026	18.73	19.08	18.69	18.82	18.82	0.16%	623,698
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%	671,627
Apr 1, 2026	18.56	18.84	17.85	17.85	17.85	-3.77%	558,160
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%	549,474
Mar 27, 2026	19.11	19.14	18.44	18.49	18.49	-3.24%	430,228
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%	430,027
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%	627,479
Mar 20, 2026	19.16	19.63	18.75	18.97	18.97	-0.99%	2,058,515
Mar 19, 2026	19.27	19.90	18.91	19.16	19.16	-1.49%	1,062,960