UK markets close in 8 hours 10 minutes

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.07+0.21 (+1.63%)
At close: 04:00PM EST
12.78 -0.29 (-2.22%)
After hours: 04:02PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202212.8413.2212.7513.0713.07428,400
07 Dec 202213.3213.3212.7212.8612.86350,600
06 Dec 202213.6213.6813.2313.3013.30393,700
05 Dec 202213.7513.7513.5613.6613.66440,200
02 Dec 202213.7013.8713.5113.8113.81315,200
01 Dec 202214.0214.0713.7313.8113.81423,200
30 Nov 202213.5714.0013.4013.9513.95554,700
29 Nov 202213.5413.6913.4113.5513.55379,400
28 Nov 202213.8213.8613.3813.5213.52365,400
25 Nov 202213.8613.9413.7313.8213.8299,100
23 Nov 202214.2014.3813.6013.8113.81342,500
22 Nov 202214.1114.2614.0214.2414.24276,100
21 Nov 202213.7814.0213.6514.0114.01352,600
18 Nov 202213.9114.1013.6513.8113.81339,100
17 Nov 202213.4813.5913.1213.5913.59339,400
17 Nov 20220.215 Dividend
16 Nov 202214.3814.5413.8613.8713.65554,900
15 Nov 202214.6814.7914.3114.3814.16438,100
14 Nov 202214.7314.7914.4414.5214.29390,400
11 Nov 202214.6314.9614.5514.7314.50481,100
10 Nov 202213.8614.7413.6214.7014.47830,500
09 Nov 202213.3713.5113.2413.4313.22494,500
08 Nov 202213.5713.7413.2413.4213.21499,600
07 Nov 202213.6513.8213.3713.5513.34458,000
04 Nov 202213.6213.6613.3313.6213.41495,600
03 Nov 202213.6513.7313.5113.5213.31483,500
02 Nov 202213.9914.1413.7413.7813.57414,400
01 Nov 202213.9014.1713.7014.0613.84792,500
31 Oct 202213.9814.0413.8813.9613.74458,800
28 Oct 202213.5714.1513.5314.0513.83546,600
27 Oct 202213.6513.8013.5513.5713.36561,500
26 Oct 202213.5113.9713.4513.5313.32600,200
25 Oct 202213.0313.4012.8413.3713.16765,500
24 Oct 202213.3713.5213.0313.0612.86466,900
21 Oct 202213.0913.2712.8613.2613.05676,100
20 Oct 202213.4313.7113.0613.1112.91832,900
19 Oct 202213.1013.7712.9713.2813.07774,900
18 Oct 202213.1113.5113.0413.4413.23620,700
17 Oct 202212.8313.0912.7912.9212.72579,300
14 Oct 202212.9212.9312.6112.6312.43368,800
13 Oct 202212.2712.9712.1712.8412.64563,700
12 Oct 202212.6612.6612.1012.4512.26682,600
11 Oct 202212.4512.5912.2712.5112.32727,500
10 Oct 202212.1712.4812.0812.4712.28438,500
07 Oct 202212.1512.2011.9812.1411.95501,700
06 Oct 202212.4212.4912.2312.2912.10470,100
05 Oct 202212.5612.6312.1312.4412.25598,500
04 Oct 202212.3612.7912.2912.6612.46727,400
03 Oct 202212.2412.3212.0112.1511.96955,700
30 Sept 202212.2212.4711.9712.0911.90947,000
29 Sept 202212.4912.4912.0712.1311.94776,300
28 Sept 202212.4812.6812.3812.5112.321,240,100
27 Sept 202212.7213.0912.1812.3012.111,556,400
26 Sept 202212.8013.1512.6012.6312.43626,000
23 Sept 202213.1413.2312.6412.8712.67565,100
22 Sept 202213.5413.6313.1213.2113.01378,400
21 Sept 202213.8013.9713.4913.5113.30531,800
20 Sept 202213.8513.9013.6413.7013.49429,700
19 Sept 202213.8814.0813.8214.0413.82450,000
16 Sept 202213.8914.2613.7114.0913.871,577,100
15 Sept 202214.1814.3213.8513.8813.66655,600
14 Sept 202214.0114.2213.9514.2214.00409,500
13 Sept 202214.1914.3013.9114.0113.79423,800
12 Sept 202214.1314.7714.0914.4714.25644,900
09 Sept 202213.7513.9813.6413.9013.68259,300
08 Sept 202213.8713.8713.4313.6713.46359,500
07 Sept 202213.5614.0913.5113.9713.75436,600
06 Sept 202213.8913.8913.2913.5613.35584,700
02 Sept 202213.9914.0913.6813.7813.57347,600
01 Sept 202213.9814.3313.8913.9513.73412,800
31 Aug 202214.1614.2313.9414.0713.85445,400
30 Aug 202214.2014.2213.9914.1013.88339,600
29 Aug 202214.1614.2613.9914.1113.89283,200
26 Aug 202214.6514.7114.1214.1913.97303,900
25 Aug 202214.3314.7214.2614.6314.40312,200
24 Aug 202214.3814.4814.2314.3014.08367,700
23 Aug 202214.4414.5714.3114.3814.16457,400
22 Aug 202214.6614.6914.3214.4114.19484,700
19 Aug 202214.8014.9814.6814.7914.56462,500
18 Aug 202214.7615.0514.6414.8614.63504,700
18 Aug 20220.214 Dividend
17 Aug 202214.9015.1314.6715.0214.58711,100
16 Aug 202214.9115.0614.8515.0014.56477,000
15 Aug 202214.6814.9714.6514.9414.50590,000
12 Aug 202214.4914.8514.4514.8414.40513,300
11 Aug 202214.2314.5614.2214.4514.02477,300
10 Aug 202214.2914.3314.0414.0613.64610,700
09 Aug 202214.2414.3813.9814.0513.64509,300
08 Aug 202214.0314.2013.8614.1813.76651,000
05 Aug 202213.9413.9913.6613.9613.55487,900
04 Aug 202214.2614.3613.9814.0113.60470,200
03 Aug 202214.4214.5414.2914.3713.95592,700
02 Aug 202214.6714.7714.3314.4013.97941,500
01 Aug 202214.2614.7314.2214.6014.17985,900
29 Jul 202214.2114.5714.1014.3413.92848,900
28 Jul 202214.2714.4613.8614.1413.72866,200
27 Jul 202214.1614.3413.8414.2113.791,226,700
26 Jul 202214.1314.5014.1014.1513.73587,200
25 Jul 202214.0114.5113.8114.2513.831,152,900
22 Jul 202214.3014.4013.8413.9313.521,428,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...