Healthcare Services Group, Inc. (HCSG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 10.70 | 10.77 | 10.60 | 10.69 | 10.69 | 532,900 |
| May 01, 2024 | 10.66 | 10.96 | 10.51 | 10.64 | 10.64 | 545,300 |
| Apr 30, 2024 | 10.77 | 10.96 | 10.60 | 10.62 | 10.62 | 1,019,200 |
| Apr 29, 2024 | 10.80 | 11.03 | 10.74 | 10.86 | 10.86 | 651,300 |
| Apr 26, 2024 | 10.94 | 11.03 | 10.78 | 10.85 | 10.85 | 613,400 |
| Apr 25, 2024 | 11.27 | 11.42 | 10.98 | 11.00 | 11.00 | 495,700 |
| Apr 24, 2024 | 12.44 | 12.52 | 10.87 | 11.22 | 11.22 | 966,500 |
| Apr 23, 2024 | 11.88 | 11.99 | 11.71 | 11.95 | 11.95 | 317,000 |
| Apr 22, 2024 | 11.98 | 12.00 | 11.81 | 11.83 | 11.83 | 376,200 |
| Apr 19, 2024 | 11.61 | 11.96 | 11.61 | 11.94 | 11.94 | 468,500 |
| Apr 18, 2024 | 11.63 | 11.78 | 11.57 | 11.70 | 11.70 | 369,600 |
| Apr 17, 2024 | 11.63 | 11.84 | 11.57 | 11.58 | 11.58 | 381,100 |
| Apr 16, 2024 | 11.46 | 11.67 | 11.37 | 11.60 | 11.60 | 325,300 |
| Apr 15, 2024 | 11.65 | 11.70 | 11.47 | 11.54 | 11.54 | 415,800 |
| Apr 12, 2024 | 11.78 | 11.84 | 11.55 | 11.63 | 11.63 | 261,200 |
| Apr 11, 2024 | 11.87 | 11.92 | 11.71 | 11.84 | 11.84 | 360,800 |
| Apr 10, 2024 | 11.92 | 12.06 | 11.80 | 11.87 | 11.87 | 477,300 |
| Apr 09, 2024 | 12.19 | 12.30 | 12.10 | 12.26 | 12.26 | 386,200 |
| Apr 08, 2024 | 12.29 | 12.32 | 12.16 | 12.20 | 12.20 | 544,500 |
| Apr 05, 2024 | 12.22 | 12.31 | 12.07 | 12.21 | 12.21 | 201,500 |
| Apr 04, 2024 | 12.47 | 12.62 | 12.23 | 12.28 | 12.28 | 290,800 |
| Apr 03, 2024 | 12.18 | 12.43 | 12.07 | 12.39 | 12.39 | 362,500 |
| Apr 02, 2024 | 12.34 | 12.40 | 12.12 | 12.30 | 12.30 | 476,200 |
| Apr 01, 2024 | 12.51 | 12.55 | 12.31 | 12.49 | 12.49 | 429,600 |
| Mar 28, 2024 | 12.53 | 12.62 | 12.46 | 12.48 | 12.48 | 398,400 |
| Mar 27, 2024 | 12.21 | 12.53 | 12.19 | 12.53 | 12.53 | 252,000 |
| Mar 26, 2024 | 12.15 | 12.28 | 12.09 | 12.15 | 12.15 | 317,800 |
| Mar 25, 2024 | 12.22 | 12.29 | 12.14 | 12.15 | 12.15 | 247,300 |
| Mar 22, 2024 | 12.43 | 12.48 | 12.16 | 12.17 | 12.17 | 255,000 |
| Mar 21, 2024 | 12.43 | 12.51 | 12.37 | 12.38 | 12.38 | 504,400 |
| Mar 20, 2024 | 12.32 | 12.43 | 12.22 | 12.38 | 12.38 | 299,600 |
| Mar 19, 2024 | 12.02 | 12.40 | 12.02 | 12.36 | 12.36 | 372,000 |
| Mar 18, 2024 | 12.04 | 12.12 | 11.98 | 12.02 | 12.02 | 483,800 |
| Mar 15, 2024 | 12.04 | 12.31 | 12.03 | 12.10 | 12.10 | 1,143,800 |
| Mar 14, 2024 | 12.09 | 12.19 | 12.01 | 12.12 | 12.12 | 384,000 |
| Mar 13, 2024 | 12.24 | 12.44 | 12.14 | 12.16 | 12.16 | 371,100 |
| Mar 12, 2024 | 12.41 | 12.46 | 12.25 | 12.30 | 12.30 | 275,000 |
| Mar 11, 2024 | 12.60 | 12.67 | 12.33 | 12.44 | 12.44 | 356,900 |
| Mar 08, 2024 | 12.80 | 12.98 | 12.72 | 12.77 | 12.77 | 373,800 |
| Mar 07, 2024 | 12.89 | 13.00 | 12.63 | 12.68 | 12.68 | 438,300 |
| Mar 06, 2024 | 12.69 | 12.87 | 12.61 | 12.81 | 12.81 | 485,400 |
| Mar 05, 2024 | 12.60 | 12.77 | 12.56 | 12.67 | 12.67 | 548,100 |
| Mar 04, 2024 | 12.78 | 12.85 | 12.52 | 12.68 | 12.68 | 592,500 |
| Mar 01, 2024 | 12.72 | 12.87 | 12.54 | 12.84 | 12.84 | 637,200 |
| Feb 29, 2024 | 12.88 | 12.91 | 12.50 | 12.76 | 12.76 | 1,069,000 |
| Feb 28, 2024 | 12.48 | 12.74 | 12.40 | 12.69 | 12.69 | 699,400 |
| Feb 27, 2024 | 12.48 | 12.60 | 12.43 | 12.55 | 12.55 | 401,700 |
| Feb 26, 2024 | 12.27 | 12.67 | 12.17 | 12.46 | 12.46 | 642,400 |
| Feb 23, 2024 | 12.18 | 12.29 | 11.97 | 12.28 | 12.28 | 532,800 |
| Feb 22, 2024 | 12.03 | 12.23 | 11.95 | 12.20 | 12.20 | 718,300 |
| Feb 21, 2024 | 12.03 | 12.14 | 11.90 | 12.11 | 12.11 | 553,400 |
| Feb 20, 2024 | 12.04 | 12.28 | 11.86 | 12.09 | 12.09 | 752,900 |
| Feb 16, 2024 | 12.41 | 12.63 | 12.12 | 12.17 | 12.17 | 927,800 |
| Feb 15, 2024 | 12.46 | 12.50 | 12.07 | 12.42 | 12.42 | 1,085,700 |
| Feb 14, 2024 | 11.90 | 12.12 | 10.66 | 12.03 | 12.03 | 1,775,900 |
| Feb 13, 2024 | 9.48 | 9.59 | 9.34 | 9.46 | 9.46 | 861,700 |
| Feb 12, 2024 | 9.46 | 9.79 | 9.45 | 9.70 | 9.70 | 657,700 |
| Feb 09, 2024 | 9.38 | 9.49 | 9.27 | 9.44 | 9.44 | 879,600 |
| Feb 08, 2024 | 9.16 | 9.38 | 9.08 | 9.37 | 9.37 | 404,800 |
| Feb 07, 2024 | 9.20 | 9.21 | 9.06 | 9.15 | 9.15 | 379,300 |
| Feb 06, 2024 | 9.05 | 9.36 | 9.04 | 9.20 | 9.20 | 588,700 |
| Feb 05, 2024 | 9.19 | 9.27 | 8.98 | 9.01 | 9.01 | 675,000 |
| Feb 02, 2024 | 9.47 | 9.63 | 9.28 | 9.31 | 9.31 | 549,100 |
| Feb 01, 2024 | 9.47 | 9.64 | 9.32 | 9.59 | 9.59 | 509,700 |
| Jan 31, 2024 | 9.75 | 9.84 | 9.44 | 9.44 | 9.44 | 493,800 |
| Jan 30, 2024 | 9.79 | 9.81 | 9.70 | 9.71 | 9.71 | 400,600 |
| Jan 29, 2024 | 9.74 | 9.81 | 9.61 | 9.80 | 9.80 | 370,500 |
| Jan 26, 2024 | 9.73 | 9.80 | 9.56 | 9.75 | 9.75 | 523,000 |
| Jan 25, 2024 | 9.72 | 9.82 | 9.56 | 9.62 | 9.62 | 332,500 |
| Jan 24, 2024 | 9.91 | 9.91 | 9.44 | 9.62 | 9.62 | 320,300 |
| Jan 23, 2024 | 9.95 | 10.01 | 9.66 | 9.78 | 9.78 | 373,100 |
| Jan 22, 2024 | 9.64 | 9.88 | 9.44 | 9.86 | 9.86 | 473,800 |
| Jan 19, 2024 | 9.79 | 9.79 | 9.57 | 9.58 | 9.58 | 385,600 |
| Jan 18, 2024 | 9.59 | 9.73 | 9.47 | 9.72 | 9.72 | 678,800 |
| Jan 17, 2024 | 9.66 | 9.77 | 9.52 | 9.56 | 9.56 | 359,800 |
| Jan 16, 2024 | 9.87 | 9.90 | 9.72 | 9.76 | 9.76 | 515,000 |
| Jan 12, 2024 | 10.26 | 10.39 | 9.91 | 9.91 | 9.91 | 378,200 |
| Jan 11, 2024 | 10.16 | 10.18 | 10.05 | 10.14 | 10.14 | 409,700 |
| Jan 10, 2024 | 10.12 | 10.22 | 10.04 | 10.22 | 10.22 | 555,100 |
| Jan 09, 2024 | 10.20 | 10.25 | 10.08 | 10.15 | 10.15 | 445,800 |
| Jan 08, 2024 | 10.01 | 10.38 | 10.01 | 10.31 | 10.31 | 533,400 |
| Jan 05, 2024 | 10.16 | 10.30 | 10.06 | 10.06 | 10.06 | 532,700 |
| Jan 04, 2024 | 10.38 | 10.41 | 10.20 | 10.26 | 10.26 | 544,800 |
| Jan 03, 2024 | 10.60 | 11.27 | 10.35 | 10.36 | 10.36 | 1,561,200 |
| Jan 02, 2024 | 10.31 | 10.77 | 10.18 | 10.64 | 10.64 | 1,107,800 |
| Dec 29, 2023 | 10.35 | 10.50 | 10.26 | 10.37 | 10.37 | 413,400 |
| Dec 28, 2023 | 10.30 | 10.45 | 10.26 | 10.37 | 10.37 | 335,400 |
| Dec 27, 2023 | 10.39 | 10.41 | 10.28 | 10.31 | 10.31 | 391,200 |
| Dec 26, 2023 | 10.36 | 10.42 | 10.22 | 10.35 | 10.35 | 312,600 |
| Dec 22, 2023 | 10.24 | 10.40 | 10.23 | 10.32 | 10.32 | 485,400 |
| Dec 21, 2023 | 10.10 | 10.20 | 10.04 | 10.18 | 10.18 | 446,200 |
| Dec 20, 2023 | 10.21 | 10.37 | 10.03 | 10.03 | 10.03 | 700,100 |
| Dec 19, 2023 | 9.96 | 10.26 | 9.96 | 10.21 | 10.21 | 644,100 |
| Dec 18, 2023 | 10.04 | 10.17 | 9.85 | 9.90 | 9.90 | 561,100 |
| Dec 15, 2023 | 10.15 | 10.15 | 9.88 | 10.02 | 10.02 | 1,876,800 |
| Dec 14, 2023 | 10.36 | 10.45 | 10.06 | 10.13 | 10.13 | 768,400 |
| Dec 13, 2023 | 9.85 | 10.23 | 9.76 | 10.22 | 10.22 | 899,700 |
| Dec 12, 2023 | 9.85 | 9.95 | 9.65 | 9.90 | 9.90 | 565,700 |
| Dec 11, 2023 | 9.75 | 9.90 | 9.72 | 9.82 | 9.82 | 854,200 |
| Dec 08, 2023 | 9.88 | 10.01 | 9.79 | 9.81 | 9.81 | 455,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.