HCSG - Healthcare Services Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202026.3926.4726.0926.3926.39382,600
Jan 23, 202026.1826.6525.3726.3626.36852,800
Jan 22, 202026.9327.2326.5826.9426.94411,000
Jan 21, 202026.9227.2126.5026.9126.91789,500
Jan 17, 202027.3627.3626.9927.0127.01435,700
Jan 16, 202026.9927.3126.7727.1727.17520,900
Jan 15, 202026.3526.9526.3526.8026.80539,700
Jan 14, 202024.5426.5524.2026.5026.50474,400
Jan 13, 202025.9726.3625.6325.8225.82584,400
Jan 10, 202025.4925.9725.3325.9225.92676,700
Jan 09, 202025.2925.7025.0725.5725.57367,800
Jan 08, 202025.2125.3724.9725.2025.20322,800
Jan 07, 202025.0125.4524.9725.2625.26610,800
Jan 06, 202024.2025.3024.1225.1725.17602,400
Jan 03, 202023.8324.5523.5024.4324.43509,600
Jan 02, 202024.4724.5623.6224.1424.14431,100
Dec 31, 201924.0124.4123.9624.3224.32576,900
Dec 30, 201924.2924.5023.8624.0724.07482,600
Dec 27, 201924.7424.8924.2224.3124.31273,500
Dec 26, 201924.7424.8024.4524.6024.60188,000
Dec 24, 201925.0725.1524.4724.6424.64165,100
Dec 23, 201924.6225.1624.3524.9924.99487,600
Dec 20, 201924.6424.8924.3724.4724.471,853,200
Dec 19, 201924.0324.6623.9324.6124.61773,500
Dec 18, 201924.5424.5824.0724.1924.19595,100
Dec 17, 201924.9825.2224.3524.4024.40813,300
Dec 16, 201924.0725.0224.0724.8824.88764,500
Dec 13, 201925.1125.2724.1524.2824.28788,400
Dec 12, 201925.2625.9325.0225.2025.20547,300
Dec 11, 201924.8825.4024.7825.2325.23610,600
Dec 10, 201925.2525.4124.6324.8424.84585,700
Dec 09, 201925.4125.7025.1525.2825.28419,500
Dec 06, 201925.4525.8625.4325.5025.50569,500
Dec 05, 201925.5825.7925.0625.1725.17523,400
Dec 04, 201925.5025.9525.3825.4425.44485,800
Dec 03, 201925.2025.3725.0425.3525.35447,100
Dec 02, 201925.2825.4824.9825.4425.44654,300
Nov 29, 201925.5425.5924.9825.1525.15214,900
Nov 27, 201925.2025.7425.1025.7025.70490,900
Nov 26, 201925.2225.5824.8225.0525.05615,100
Nov 25, 201924.7625.4824.5525.2525.25876,500
Nov 22, 201924.3424.9424.3224.7024.70589,900
Nov 21, 201924.7824.7823.9424.2624.26750,800
Nov 21, 20190.2 Dividend
Nov 20, 201924.5424.9924.5124.7724.57523,900
Nov 19, 201925.0225.0824.6324.7624.56445,600
Nov 18, 201924.9225.2224.7624.9824.78350,100
Nov 15, 201925.1925.3224.9325.0624.86603,800
Nov 14, 201924.8825.4724.7825.0624.86569,600
Nov 13, 201925.0425.0524.6324.8824.68628,300
Nov 12, 201925.6225.7925.0825.2225.02399,400
Nov 11, 201925.1625.6824.9525.6125.40280,800
Nov 08, 201925.2125.4425.0125.3825.18293,600
Nov 07, 201925.2525.5125.0525.2425.04301,500
Nov 06, 201925.5325.6625.0325.1224.92408,100
Nov 05, 201925.7725.8925.3225.5925.38392,900
Nov 04, 201925.4425.9225.2425.7525.54570,200
Nov 01, 201924.4025.4224.3425.3225.12612,900
Oct 31, 201924.5524.8124.1324.3624.16724,800
Oct 30, 201924.8524.9124.5124.5824.38387,900
Oct 29, 201925.5725.6924.6424.7524.55769,000
Oct 28, 201924.2425.7124.2425.6725.461,076,400
Oct 25, 201923.5224.6323.4524.0623.871,123,900
Oct 24, 201923.8224.1523.5323.5723.38865,900
Oct 23, 201926.0026.0022.4623.6923.502,116,300
Oct 22, 201925.1025.9724.8225.8125.60842,000
Oct 21, 201925.3025.6825.1025.1024.90372,100
Oct 18, 201924.7425.6424.7425.3025.10894,900
Oct 17, 201924.7525.1524.6024.7724.571,033,900
Oct 16, 201924.3724.8624.2924.5524.35583,700
Oct 15, 201924.3324.8524.2124.4124.21438,900
Oct 14, 201924.6324.7824.0624.3724.17496,900
Oct 11, 201925.7825.8624.7324.8224.62799,600
Oct 10, 201924.3925.4224.0025.3425.14674,300
Oct 09, 201924.5024.7623.8024.3224.12532,300
Oct 08, 201923.9824.6323.4124.4424.241,005,200
Oct 07, 201923.9824.5123.8324.3224.12758,900
Oct 04, 201923.1224.0022.8323.9923.80940,000
Oct 03, 201922.9823.1022.6123.0022.81501,000
Oct 02, 201923.2423.2422.7322.9822.79418,800
Oct 01, 201924.4124.4523.2723.3223.13440,200
Sep 30, 201923.5524.3723.3224.2924.09825,400
Sep 27, 201924.1724.2623.4723.5023.31507,900
Sep 26, 201924.2724.5523.7224.0123.82584,100
Sep 25, 201923.9924.4323.6724.2824.08496,100
Sep 24, 201924.8125.1423.6723.8123.62629,700
Sep 23, 201924.7925.0324.5124.7424.54524,100
Sep 20, 201924.6225.0124.4524.8624.661,566,400
Sep 19, 201924.6825.0324.5224.6224.42425,000
Sep 18, 201925.3425.3524.5124.6824.48467,800
Sep 17, 201925.5225.6525.2225.2725.07673,200
Sep 16, 201925.5325.7824.9425.6925.48730,400
Sep 13, 201925.8126.1325.5125.7025.492,140,500
Sep 12, 201925.3325.7924.6525.6325.421,884,800
Sep 11, 201924.4825.2624.0525.2225.02832,300
Sep 10, 201923.4324.2823.3324.2624.06477,400
Sep 09, 201923.2423.6023.0623.4823.29382,900
Sep 06, 201923.1323.2822.8923.1022.91332,100
Sep 05, 201922.9223.3022.7523.0322.84533,700
Sep 04, 201922.5122.8722.3722.6722.49432,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...