UK markets closed

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.48-0.05 (-0.40%)
At close: 04:00PM EDT
12.48 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.5312.6212.4612.4812.48398,400
27 Mar 202412.2112.5312.1912.5312.53252,000
26 Mar 202412.1512.2812.0912.1512.15317,800
25 Mar 202412.2212.2912.1412.1512.15247,300
22 Mar 202412.4312.4812.1612.1712.17255,000
21 Mar 202412.4312.5112.3712.3812.38504,400
20 Mar 202412.3212.4312.2212.3812.38299,600
19 Mar 202412.0212.4012.0212.3612.36372,000
18 Mar 202412.0412.1211.9812.0212.02483,800
15 Mar 202412.0412.3112.0312.1012.101,143,800
14 Mar 202412.0912.1912.0112.1212.12384,000
13 Mar 202412.2412.4412.1412.1612.16371,100
12 Mar 202412.4112.4612.2512.3012.30275,000
11 Mar 202412.6012.6712.3312.4412.44356,900
08 Mar 202412.8012.9812.7212.7712.77373,800
07 Mar 202412.8913.0012.6312.6812.68438,300
06 Mar 202412.6912.8712.6112.8112.81485,400
05 Mar 202412.6012.7712.5612.6712.67548,100
04 Mar 202412.7812.8512.5212.6812.68592,500
01 Mar 202412.7212.8712.5412.8412.84637,200
29 Feb 202412.8812.9112.5012.7612.761,069,000
28 Feb 202412.4812.7412.4012.6912.69699,400
27 Feb 202412.4812.6012.4312.5512.55401,700
26 Feb 202412.2712.6712.1712.4612.46642,400
23 Feb 202412.1812.2911.9712.2812.28532,800
22 Feb 202412.0312.2311.9512.2012.20718,300
21 Feb 202412.0312.1411.9012.1112.11553,400
20 Feb 202412.0412.2811.8612.0912.09752,900
16 Feb 202412.4112.6312.1212.1712.17927,800
15 Feb 202412.4612.5012.0712.4212.421,085,700
14 Feb 202411.9012.1210.6612.0312.031,775,900
13 Feb 20249.489.599.349.469.46861,700
12 Feb 20249.469.799.459.709.70657,700
09 Feb 20249.389.499.279.449.44879,600
08 Feb 20249.169.389.089.379.37404,800
07 Feb 20249.209.219.069.159.15379,300
06 Feb 20249.059.369.049.209.20588,700
05 Feb 20249.199.278.989.019.01675,000
02 Feb 20249.479.639.289.319.31549,100
01 Feb 20249.479.649.329.599.59509,700
31 Jan 20249.759.849.449.449.44493,800
30 Jan 20249.799.819.709.719.71400,600
29 Jan 20249.749.819.619.809.80370,500
26 Jan 20249.739.809.569.759.75523,000
25 Jan 20249.729.829.569.629.62332,500
24 Jan 20249.919.919.449.629.62320,300
23 Jan 20249.9510.019.669.789.78373,100
22 Jan 20249.649.889.449.869.86473,800
19 Jan 20249.799.799.579.589.58385,600
18 Jan 20249.599.739.479.729.72678,800
17 Jan 20249.669.779.529.569.56359,800
16 Jan 20249.879.909.729.769.76515,000
12 Jan 202410.2610.399.919.919.91378,200
11 Jan 202410.1610.1810.0510.1410.14409,700
10 Jan 202410.1210.2210.0410.2210.22555,100
09 Jan 202410.2010.2510.0810.1510.15445,800
08 Jan 202410.0110.3810.0110.3110.31533,400
05 Jan 202410.1610.3010.0610.0610.06532,700
04 Jan 202410.3810.4110.2010.2610.26544,800
03 Jan 202410.6011.2710.3510.3610.361,561,200
02 Jan 202410.3110.7710.1810.6410.641,107,800
29 Dec 202310.3510.5010.2610.3710.37413,400
28 Dec 202310.3010.4510.2610.3710.37335,400
27 Dec 202310.3910.4110.2810.3110.31391,200
26 Dec 202310.3610.4210.2210.3510.35312,600
22 Dec 202310.2410.4010.2310.3210.32485,400
21 Dec 202310.1010.2010.0410.1810.18446,200
20 Dec 202310.2110.3710.0310.0310.03700,100
19 Dec 20239.9610.269.9610.2110.21644,100
18 Dec 202310.0410.179.859.909.90561,100
15 Dec 202310.1510.159.8810.0210.021,876,800
14 Dec 202310.3610.4510.0610.1310.13768,400
13 Dec 20239.8510.239.7610.2210.22899,700
12 Dec 20239.859.959.659.909.90565,700
11 Dec 20239.759.909.729.829.82854,200
08 Dec 20239.8810.019.799.819.81455,000
07 Dec 20239.839.959.709.929.92870,500
06 Dec 20239.9810.049.789.809.80528,400
05 Dec 202310.0910.129.799.949.94448,700
04 Dec 20239.9610.199.9110.0910.09657,500
01 Dec 20239.6210.029.6010.0010.001,206,200
30 Nov 20239.759.789.569.719.711,083,100
29 Nov 20239.9310.019.769.779.77784,400
28 Nov 20239.949.959.749.899.89851,100
27 Nov 20239.9410.029.839.969.96364,100
24 Nov 20239.9210.139.8710.0110.01208,900
22 Nov 202310.0210.079.929.949.94305,600
21 Nov 202310.1410.149.939.949.94373,800
20 Nov 202310.0210.319.8910.2510.25603,600
17 Nov 202310.1510.2910.0610.0710.07468,200
16 Nov 202310.1410.149.9710.1210.12341,800
15 Nov 202310.0310.2810.0310.1910.19520,300
14 Nov 20239.9010.029.8210.0110.01410,500
13 Nov 20239.419.769.349.679.67565,100
10 Nov 20239.559.659.379.539.53349,900
09 Nov 20239.859.859.469.489.48307,700
08 Nov 20239.699.899.639.829.82953,200
07 Nov 20239.769.869.669.749.741,240,800
06 Nov 20239.979.999.699.809.80425,200
03 Nov 202310.0310.229.9910.0410.04506,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...