HCSG: Historical Prices for Healthcare Services Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.71	19.88	19.71	19.75	85,000	19.75
19-Nov-09	20.26	20.26	19.64	19.77	102,100	19.77
18-Nov-09	20.54	20.54	20.25	20.45	40,100	20.45
17-Nov-09	20.35	20.65	20.28	20.51	39,200	20.51
16-Nov-09	20.07	20.65	19.55	20.50	99,300	20.50
13-Nov-09	19.74	20.14	19.51	19.87	78,200	19.87
12-Nov-09	20.08	20.46	19.58	19.62	157,200	19.62
11-Nov-09	20.20	20.29	19.88	20.18	107,000	20.18
10-Nov-09	19.86	20.11	19.86	20.01	117,000	20.01
9-Nov-09	19.92	20.03	19.73	20.01	107,100	20.01
6-Nov-09	19.67	19.97	19.54	19.71	97,300	19.71
5-Nov-09	19.39	19.84	19.23	19.81	150,700	19.81
4-Nov-09	19.58	19.63	19.23	19.27	143,500	19.27
3-Nov-09	19.28	19.43	19.13	19.43	110,200	19.43
2-Nov-09	19.90	20.00	19.08	19.47	207,800	19.47
30-Oct-09	19.70	19.86	19.41	19.75	272,300	19.75
29-Oct-09	19.85	20.01	19.64	19.78	202,300	19.78
28-Oct-09	19.97	20.01	19.62	19.64	227,500	19.64
27-Oct-09	19.57	20.00	19.41	19.96	332,900	19.96
26-Oct-09	19.71	19.88	19.42	19.45	319,900	19.45
23-Oct-09	20.26	20.30	19.44	19.63	288,000	19.63
22-Oct-09	20.03	20.27	19.57	20.26	209,100	20.26
21-Oct-09	20.58	20.58	19.94	20.00	384,700	20.00
21-Oct-09	$ 0.20 Dividend
20-Oct-09	21.08	21.08	20.50	20.75	211,000	20.55
19-Oct-09	20.72	21.15	20.61	21.12	286,600	20.92
16-Oct-09	20.64	20.70	20.37	20.59	271,100	20.39
15-Oct-09	20.37	20.74	20.37	20.72	243,600	20.52
14-Oct-09	19.04	21.00	19.04	20.47	669,900	20.27
13-Oct-09	18.94	18.94	18.51	18.77	94,900	18.59
12-Oct-09	18.77	19.09	18.76	18.91	172,300	18.73
9-Oct-09	18.34	18.84	18.26	18.75	283,800	18.57
8-Oct-09	18.27	18.57	18.19	18.20	257,300	18.02
7-Oct-09	18.31	18.37	18.17	18.19	91,600	18.01
6-Oct-09	18.22	18.43	18.06	18.43	101,100	18.25
5-Oct-09	18.13	18.37	17.96	18.06	171,200	17.89
2-Oct-09	17.99	18.31	17.99	18.10	156,000	17.93
1-Oct-09	18.32	18.32	17.88	18.10	157,600	17.93
30-Sep-09	18.24	18.52	17.74	18.36	262,000	18.18
29-Sep-09	18.28	18.58	18.10	18.28	133,200	18.10
28-Sep-09	17.89	18.40	17.63	18.29	156,200	18.11
25-Sep-09	17.72	17.95	17.60	17.77	78,400	17.60
24-Sep-09	17.85	17.86	17.56	17.82	113,500	17.65
23-Sep-09	17.66	18.04	17.45	17.78	122,700	17.61
22-Sep-09	17.89	17.98	17.60	17.61	66,800	17.44
21-Sep-09	17.64	17.90	17.62	17.79	82,600	17.62
18-Sep-09	17.76	17.92	17.70	17.77	230,100	17.60
17-Sep-09	17.60	17.90	17.50	17.75	116,000	17.58
16-Sep-09	17.83	17.85	17.51	17.57	144,700	17.40
15-Sep-09	17.69	17.87	17.50	17.83	137,100	17.66
14-Sep-09	17.63	17.80	17.53	17.63	89,400	17.46
11-Sep-09	17.84	17.92	17.68	17.70	51,900	17.53
10-Sep-09	17.86	17.95	17.68	17.87	67,500	17.70
9-Sep-09	17.66	18.08	17.49	17.93	131,300	17.76
8-Sep-09	17.72	17.72	17.30	17.63	137,200	17.46
4-Sep-09	17.52	17.71	17.25	17.68	142,500	17.51
3-Sep-09	17.58	17.62	17.30	17.50	109,800	17.33
2-Sep-09	17.65	17.76	17.52	17.55	276,300	17.38
1-Sep-09	17.49	17.99	17.40	17.64	326,900	17.47
31-Aug-09	17.48	17.82	17.40	17.68	336,400	17.51
28-Aug-09	18.04	18.09	17.63	17.67	96,000	17.50
27-Aug-09	18.01	18.05	17.56	17.95	175,000	17.78
26-Aug-09	18.06	18.19	17.82	17.94	170,100	17.77
25-Aug-09	18.37	18.39	18.05	18.13	140,600	17.96
24-Aug-09	18.45	18.50	18.11	18.24	97,000	18.06
21-Aug-09	18.04	18.51	17.61	18.46	214,000	18.28
20-Aug-09	17.73	17.84	17.55	17.81	102,000	17.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions