HCSG - Healthcare Services Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201922.2122.3921.9422.2322.23859,199
Aug 16, 201921.8722.4621.8322.1122.11724,900
Aug 15, 201922.5722.5721.7921.8721.87576,200
Aug 14, 201923.1923.3422.5222.5822.58452,200
Aug 13, 201923.3924.2823.1723.5023.50372,800
Aug 12, 201923.5523.5823.0623.4223.42412,100
Aug 09, 201923.5624.0123.1623.6623.66497,600
Aug 08, 201923.0923.6223.0523.6123.61688,400
Aug 07, 201922.9523.1222.7022.9922.99540,200
Aug 06, 201923.2823.5523.0123.1523.15593,000
Aug 05, 201923.4823.7022.8723.3023.30962,600
Aug 02, 201923.4023.8323.1423.7923.79572,800
Aug 01, 201923.9424.0823.3823.4723.47784,800
Jul 31, 201924.5924.7223.6223.9123.911,443,100
Jul 30, 201924.2624.6023.9124.5824.581,028,100
Jul 29, 201924.7725.5224.1824.3024.301,564,000
Jul 26, 201924.1625.3824.1624.8624.862,168,500
Jul 25, 201923.6625.8023.6624.2424.243,718,300
Jul 24, 201925.0326.2023.2223.5423.547,681,400
Jul 23, 201930.3630.6029.9930.0830.08799,100
Jul 22, 201930.4430.4430.0130.1430.14396,000
Jul 19, 201931.1731.3330.2930.3130.31381,800
Jul 18, 201931.2631.4530.4631.2331.23402,600
Jul 17, 201931.2431.8430.8631.1131.11952,400
Jul 16, 201931.2631.6630.9531.2631.261,023,100
Jul 15, 201930.5631.2730.0831.2531.25939,500
Jul 12, 201930.4130.6029.6930.3930.39674,700
Jul 11, 201930.4331.1030.4330.8430.84568,800
Jul 10, 201930.3230.7430.1730.6630.661,601,300
Jul 09, 201929.6130.3429.6130.2430.24680,000
Jul 08, 201930.1230.2929.7829.9629.96362,500
Jul 05, 201929.7730.2929.6630.2230.22353,200
Jul 03, 201930.3530.4329.7729.9529.95323,000
Jul 02, 201930.5530.8430.1730.2930.29393,500
Jul 01, 201930.5630.8330.3330.5230.52637,900
Jun 28, 201929.7430.4229.3830.3230.321,055,300
Jun 27, 201930.0730.5029.6329.7529.75700,900
Jun 26, 201929.7129.9829.4329.7329.73938,900
Jun 25, 201929.8130.1329.1829.7029.701,516,900
Jun 24, 201930.4030.6529.4929.8329.831,396,900
Jun 21, 201932.3132.8230.2830.3030.301,244,100
Jun 20, 201933.1733.4632.5032.5332.53363,500
Jun 19, 201932.7533.1032.5032.9732.97520,100
Jun 18, 201933.1333.5532.5032.6732.67532,900
Jun 17, 201933.1133.2932.7632.9432.94323,700
Jun 14, 201933.0733.4432.9233.0233.02302,600
Jun 13, 201932.6633.1832.5033.1633.16402,800
Jun 12, 201932.9033.0032.4632.6532.65409,000
Jun 11, 201932.5033.0032.3532.9032.90604,200
Jun 10, 201933.1533.8031.9932.4032.40953,700
Jun 07, 201933.0633.5432.9233.1633.16467,000
Jun 06, 201932.5532.9932.3132.8432.84532,700
Jun 05, 201933.2533.2532.4732.6032.60396,100
Jun 04, 201931.7533.1231.6533.1133.11555,900
Jun 03, 201931.5331.7530.8431.5131.51665,400
May 31, 201931.1531.7131.0031.6131.61833,300
May 30, 201931.9332.2431.0631.3431.341,708,500
May 29, 201932.3532.6431.7831.9331.93639,200
May 28, 201932.5433.0132.4732.5132.51663,500
May 24, 201932.4532.6832.2532.5932.59603,500
May 23, 201933.1133.3732.2132.4532.45587,800
May 23, 20190.198 Dividend
May 22, 201933.4333.7833.4333.5633.36287,500
May 21, 201933.7434.1333.5933.6533.45370,900
May 20, 201933.5633.8533.4633.6333.43383,200
May 17, 201933.5233.9633.3833.6033.40516,700
May 16, 201933.6834.0733.3733.7633.56644,900
May 15, 201933.3433.6833.0633.5633.36367,100
May 14, 201933.1033.5932.6933.4333.23455,500
May 13, 201933.4033.6032.9633.0032.81432,800
May 10, 201933.8634.1733.4734.0433.84853,000
May 09, 201934.0034.0133.3433.9433.74527,500
May 08, 201934.2634.5933.8034.1033.90622,200
May 07, 201934.2434.6033.8934.2034.00821,400
May 06, 201933.5834.8733.4134.5634.36991,000
May 03, 201933.5334.1933.5134.0733.871,084,400
May 02, 201931.8133.5731.7833.2933.091,441,100
May 01, 201929.9732.3828.2431.9631.773,979,900
Apr 30, 201933.6534.0333.1433.8533.651,023,200
Apr 29, 201933.6733.9133.5633.6033.40969,300
Apr 26, 201934.0234.1133.3633.7033.50866,600
Apr 25, 201934.1034.1033.3433.8633.66714,700
Apr 24, 201933.9334.3733.7234.0633.86687,200
Apr 23, 201933.6734.3533.5733.9933.79802,600
Apr 22, 201934.5234.8133.3033.5633.361,407,100
Apr 18, 201933.8034.9633.5034.5634.361,182,300
Apr 17, 201934.1634.3733.6233.8133.61909,900
Apr 16, 201934.6434.6433.3233.9533.751,567,600
Apr 15, 201934.2434.9834.1034.4934.291,053,800
Apr 12, 201934.5734.6834.0134.0933.89850,700
Apr 11, 201934.1434.4934.0334.3234.12592,900
Apr 10, 201933.3634.2733.1534.1833.98681,700
Apr 09, 201934.2534.2933.2433.3433.14673,900
Apr 08, 201934.1934.4633.9134.3934.19830,700
Apr 05, 201934.3034.7233.9434.3034.10976,500
Apr 04, 201934.0534.3933.9434.2334.03668,300
Apr 03, 201933.7834.1533.6334.0533.85999,700
Apr 02, 201933.3533.8833.1433.5633.361,074,700
Apr 01, 201933.1233.6732.7533.2933.091,267,300
Mar 29, 201932.9333.8732.0232.9932.80693,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...