Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
20.90
+0.12 (0.58%)
At close: Sep 29, 2026, 4:00 PM EDT
20.90
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:15 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202620.9720.9920.6920.9020.900.58%513,001
Sep 28, 202620.8321.1020.7020.7820.78-1.28%573,109
Sep 25, 202621.0021.0820.8121.0521.050.38%400,651
Sep 24, 202621.2421.4020.8320.9720.97-1.32%936,584
Sep 23, 202621.5721.7221.1721.2521.25-1.48%567,114
Sep 22, 202621.5021.6521.1221.5721.571.27%1,422,768
Sep 21, 202621.6021.6921.2721.3021.30-0.79%736,066
Sep 18, 202621.2521.5021.0121.4721.47-0.09%1,532,792
Sep 17, 202622.0922.1221.4321.4921.49-1.83%697,757
Sep 16, 202621.9122.4021.8321.8921.89-0.09%632,903
Sep 15, 202622.0222.0621.7821.9121.91-0.59%481,461
Sep 14, 202622.1122.1321.7822.0422.040.27%477,882
Sep 11, 202622.0822.1121.8721.9821.980.64%548,823
Sep 10, 202621.9322.2821.7521.8421.84-0.86%392,605
Sep 9, 202621.6922.0421.3822.0322.031.15%507,825
Sep 8, 202621.5921.9921.3321.7821.78-0.18%635,956
Sep 4, 202621.3921.9321.2521.8221.820.51%593,954
Sep 3, 202622.0822.3621.6621.7121.71-0.28%582,484
Sep 2, 202621.8422.2721.5821.7721.77-0.23%558,482
Sep 1, 202621.7722.3021.6521.8221.82-0.77%536,779
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