Healthcare Services Group, Inc. - Common Stock (HCSG)

19.60
+0.02 (0.10%)
NASDAQ · Last Trade: Dec 24th, 10:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthcare Services Group, Inc. - Common Stock (HCSG)

DateOpenHighLowCloseVolumeAdjusted Close
12/23/202519.6519.8719.2619.58623,61919.58
12/22/202519.5120.2619.5119.681,461,60519.68
12/19/202519.0619.5819.0119.543,796,75819.54
12/18/202519.3519.4919.0819.17633,74519.17
12/17/202519.0719.3618.9519.14663,32119.14
12/16/202519.4319.6918.8419.09867,13519.09
12/15/202519.3819.5919.0119.36800,62919.36
12/12/202519.4619.5719.0919.37981,02219.37
12/11/202518.7319.4718.6119.41941,41519.41
12/10/202518.3718.7518.3118.71661,71518.71
12/09/202518.0918.4818.0318.41594,33418.41
12/08/202518.8818.8817.9618.06737,19318.06
12/05/202518.8319.0018.5518.88619,29718.88
12/04/202518.7718.9118.6918.79513,88418.79
12/03/202518.8119.0218.7118.81427,37018.81
12/02/202518.8819.0518.6418.84669,30618.84
12/01/202518.5619.0718.4518.84503,35018.84
11/28/202518.8418.8918.6418.78236,24018.78
11/26/202518.9119.2218.8618.95934,71818.95
11/25/202518.6619.1518.6118.86647,99418.86
11/24/202517.9718.7017.6118.601,002,70318.60
11/21/202517.3218.2317.2617.97662,79417.97
11/20/202517.4617.6017.2717.32535,17317.32
11/19/202517.2417.4817.0317.25422,49017.25
11/18/202517.0117.2216.9117.19350,11617.19
11/17/202517.3417.4416.9717.02394,40217.02
11/14/202517.2317.4817.1617.35342,47717.35
11/13/202517.3517.6017.1917.34397,34317.34
11/12/202517.7418.1417.5917.70447,94617.70
11/11/202517.6017.8217.3717.74337,67617.74
11/10/202517.3817.6617.2117.59583,07117.59
11/07/202517.5117.7117.1417.26590,25517.26
11/06/202517.9117.9117.4417.48659,50517.48
11/05/202518.0918.3417.8417.99859,16217.99
11/04/202517.8418.2017.6618.03627,04518.03
11/03/202517.8717.9317.5617.88789,66717.88
10/31/202518.2218.4617.7317.87804,92917.87
10/30/202518.7418.7518.0018.311,097,61518.31
10/29/202519.2319.4618.5418.81957,40818.81
10/28/202518.9319.2518.7519.231,239,70519.23
10/27/202518.5419.1218.4118.94960,20518.94
10/24/202518.6118.9418.3318.49738,37318.49
10/23/202518.8619.7718.4318.611,394,36518.61
10/22/202518.4620.0018.1418.851,876,39218.85
10/21/202516.4316.6416.4016.57497,65716.57
10/20/202516.4716.5916.2716.45370,68816.45
10/17/202516.3216.4616.0916.35720,64616.35
10/16/202516.4716.6516.1716.42661,70716.42
10/15/202516.4716.5516.1916.47447,69416.47
10/14/202515.5216.1515.4916.14365,63016.14
10/13/202515.3715.6815.3615.64480,69815.64
10/10/202515.7615.9515.1315.18541,72315.18
10/09/202515.9916.0615.7115.76349,28515.76
10/08/202516.0516.1315.9416.00402,90216.00
10/07/202516.2516.3415.8215.92453,21115.92
10/06/202516.3016.5016.1416.20505,55816.20
10/03/202516.6216.7016.2516.30525,46116.30
10/02/202516.1616.6316.1616.54781,36816.54
10/01/202516.6716.9116.2316.25843,39116.25
9/30/202516.4616.8716.4616.831,399,03616.83
9/29/202516.3616.5116.1516.491,020,78016.49
9/26/202516.3516.7916.0416.36871,22616.36
9/25/202516.4316.5316.1916.36892,66916.36
9/24/202516.0816.5915.9216.58877,15016.58