Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	21.99	22.49	21.79	22.24	-	2.35%	161,764
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%	517,801
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
Mar 18, 2026	19.73	19.84	19.39	19.45	19.45	-2.21%	846,672
Mar 17, 2026	20.16	20.67	19.86	19.89	19.89	-1.24%	758,602
Mar 16, 2026	19.72	20.29	19.72	20.14	20.14	3.07%	699,955
Mar 13, 2026	19.53	20.00	18.89	19.54	19.54	0.62%	945,199
Mar 12, 2026	19.76	20.06	19.39	19.42	19.42	-3.09%	439,950
Mar 11, 2026	20.00	20.25	19.68	20.04	20.04	-0.50%	366,590
Mar 10, 2026	20.54	20.66	20.08	20.14	20.14	-2.42%	563,248
Mar 9, 2026	20.42	20.69	19.84	20.64	20.64	-0.05%	524,913
Mar 6, 2026	20.57	20.76	20.28	20.65	20.65	-1.57%	475,741
Mar 5, 2026	21.00	21.26	20.79	20.98	20.98	-1.55%	361,061
Mar 4, 2026	21.45	21.78	21.11	21.31	21.31	0.05%	566,350
Mar 3, 2026	21.31	21.65	20.85	21.30	21.30	-4.14%	751,190
Mar 2, 2026	21.49	22.39	21.48	22.22	22.22	2.07%	583,460
Feb 27, 2026	21.56	21.78	21.39	21.77	21.77	0.05%	710,479
Feb 26, 2026	21.58	21.84	21.38	21.76	21.76	0.83%	651,349
Feb 25, 2026	21.58	21.73	21.16	21.58	21.58	0.84%	636,511