Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.42

-0.07

(-0.67%)

At close: 04:00PM EDT

10.36

-0.06

(-0.58%)

After hours:

04:18PM EDT

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	10.50	10.60	10.36	10.42	10.42	787,705
21 Sept 2023	10.72	10.79	10.44	10.49	10.49	522,100
20 Sept 2023	10.89	10.99	10.72	10.77	10.77	580,200
19 Sept 2023	10.66	10.91	10.66	10.84	10.84	1,003,800
18 Sept 2023	10.60	10.68	10.45	10.62	10.62	856,500
15 Sept 2023	10.78	10.87	10.52	10.60	10.60	2,889,100
14 Sept 2023	10.66	10.86	10.59	10.78	10.78	1,308,400
13 Sept 2023	10.79	10.83	10.55	10.56	10.56	644,800
12 Sept 2023	10.95	11.04	10.64	10.76	10.76	616,200
11 Sept 2023	11.04	11.12	10.92	10.95	10.95	854,200
08 Sept 2023	11.06	11.12	10.89	11.01	11.01	998,300
07 Sept 2023	11.12	11.13	10.88	11.07	11.07	559,400
06 Sept 2023	11.28	11.38	11.11	11.18	11.18	356,400
05 Sept 2023	11.66	11.66	11.07	11.31	11.31	528,800
01 Sept 2023	11.60	11.78	11.60	11.74	11.74	455,800
31 Aug 2023	11.64	11.79	11.53	11.55	11.55	588,500
30 Aug 2023	11.62	11.68	11.48	11.61	11.61	609,300
29 Aug 2023	11.67	11.75	11.61	11.66	11.66	329,300
28 Aug 2023	11.73	11.98	11.66	11.71	11.71	333,100
25 Aug 2023	11.72	11.90	11.66	11.69	11.69	431,600
24 Aug 2023	12.10	12.13	11.59	11.67	11.67	681,000
23 Aug 2023	12.09	12.25	12.04	12.14	12.14	298,600
22 Aug 2023	12.19	12.27	12.04	12.10	12.10	293,100
21 Aug 2023	12.37	12.42	12.16	12.19	12.19	307,900
18 Aug 2023	12.32	12.51	12.32	12.40	12.40	369,300
17 Aug 2023	12.47	12.52	12.31	12.41	12.41	276,600
16 Aug 2023	12.64	12.76	12.48	12.48	12.48	231,500
15 Aug 2023	12.78	12.79	12.55	12.64	12.64	365,900
14 Aug 2023	12.77	12.91	12.69	12.87	12.87	424,200
11 Aug 2023	12.70	12.83	12.67	12.82	12.82	322,600
10 Aug 2023	12.81	13.01	12.62	12.74	12.74	592,000
09 Aug 2023	12.85	12.98	12.60	12.76	12.76	586,700
08 Aug 2023	12.72	12.97	12.58	12.86	12.86	405,800
07 Aug 2023	12.82	12.92	12.69	12.74	12.74	403,700
04 Aug 2023	12.81	12.91	12.73	12.80	12.80	363,100
03 Aug 2023	12.64	12.87	12.60	12.76	12.76	549,100
02 Aug 2023	12.36	12.85	12.32	12.76	12.76	1,014,100
01 Aug 2023	12.55	12.60	12.29	12.53	12.53	650,500
31 Jul 2023	12.51	12.92	12.47	12.61	12.61	731,100
28 Jul 2023	12.59	12.88	12.46	12.50	12.50	997,200
27 Jul 2023	12.51	12.67	12.20	12.50	12.50	1,503,400
26 Jul 2023	13.84	13.87	12.29	12.56	12.56	3,001,500
25 Jul 2023	14.60	14.81	14.49	14.69	14.69	779,100
24 Jul 2023	14.50	14.72	14.50	14.58	14.58	1,095,400
21 Jul 2023	14.61	14.80	14.42	14.52	14.52	2,146,700
20 Jul 2023	14.95	14.95	14.47	14.57	14.57	1,221,500
19 Jul 2023	14.65	15.03	14.49	14.94	14.94	1,041,000
18 Jul 2023	14.25	14.62	14.12	14.62	14.62	994,700
17 Jul 2023	14.72	14.72	14.22	14.23	14.23	731,400
14 Jul 2023	14.69	14.98	14.58	14.80	14.80	689,500
13 Jul 2023	14.38	14.75	14.19	14.75	14.75	3,002,900
12 Jul 2023	14.56	14.64	14.31	14.34	14.34	1,030,300
11 Jul 2023	14.26	14.43	14.26	14.34	14.34	598,100
10 Jul 2023	14.46	14.57	14.19	14.23	14.23	397,200
07 Jul 2023	14.52	14.66	14.49	14.49	14.49	304,400
06 Jul 2023	14.72	14.73	14.43	14.52	14.52	469,700
05 Jul 2023	14.86	15.13	14.83	14.89	14.89	727,800
03 Jul 2023	14.85	15.01	14.79	14.86	14.86	153,300
30 Jun 2023	15.02	15.14	14.90	14.93	14.93	460,000
29 Jun 2023	14.64	14.89	14.60	14.89	14.89	331,500
28 Jun 2023	14.58	14.69	14.48	14.68	14.68	353,600
27 Jun 2023	14.29	14.71	14.20	14.66	14.66	444,200
26 Jun 2023	14.39	14.58	14.18	14.19	14.19	709,500
23 Jun 2023	14.56	14.58	14.34	14.40	14.40	2,221,400
22 Jun 2023	14.42	14.75	14.29	14.74	14.74	626,300
21 Jun 2023	14.12	14.47	14.09	14.41	14.41	522,600
20 Jun 2023	14.49	14.49	14.11	14.21	14.21	527,800
16 Jun 2023	14.46	14.54	14.27	14.53	14.53	1,165,200
15 Jun 2023	14.53	14.60	14.22	14.43	14.43	750,700
14 Jun 2023	14.45	14.66	14.42	14.62	14.62	610,100
13 Jun 2023	14.40	14.64	14.28	14.50	14.50	772,500
12 Jun 2023	13.93	14.81	13.93	14.40	14.40	781,000
09 Jun 2023	14.15	14.15	13.97	14.13	14.13	473,200
08 Jun 2023	14.09	14.22	13.88	14.15	14.15	544,600
07 Jun 2023	13.86	14.28	13.86	14.14	14.14	581,200
06 Jun 2023	13.65	13.94	13.56	13.78	13.78	667,600
05 Jun 2023	13.86	13.87	13.47	13.65	13.65	585,200
02 Jun 2023	13.56	13.96	13.51	13.92	13.92	879,800
01 Jun 2023	13.57	13.77	13.36	13.46	13.46	783,000
31 May 2023	14.09	14.28	13.43	13.51	13.51	2,155,100
30 May 2023	14.22	14.30	14.06	14.11	14.11	475,300
26 May 2023	13.88	14.30	13.75	14.20	14.20	628,100
25 May 2023	14.12	14.12	13.79	13.92	13.92	293,500
24 May 2023	14.50	14.56	14.17	14.24	14.24	386,400
23 May 2023	14.47	14.73	14.43	14.53	14.53	624,500
22 May 2023	14.65	14.65	14.46	14.50	14.50	480,300
19 May 2023	14.96	15.00	14.58	14.62	14.62	420,500
18 May 2023	14.65	14.85	14.57	14.82	14.82	546,300
17 May 2023	14.56	14.76	14.26	14.72	14.72	591,800
16 May 2023	14.75	14.75	14.48	14.49	14.49	405,300
15 May 2023	14.92	15.10	14.71	14.86	14.86	673,000
12 May 2023	15.08	15.17	14.92	14.94	14.94	366,500
11 May 2023	14.85	15.22	14.71	15.09	15.09	459,800
10 May 2023	15.35	15.42	15.02	15.05	15.05	633,100
09 May 2023	14.96	15.33	14.88	15.23	15.23	637,800
08 May 2023	15.10	15.10	14.79	15.01	15.01	480,200
05 May 2023	15.16	15.34	14.99	15.11	15.11	601,900
04 May 2023	15.00	15.05	14.70	15.03	15.03	669,300
03 May 2023	15.13	15.29	15.05	15.12	15.12	557,000
02 May 2023	15.28	15.28	14.83	15.06	15.06	886,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,713.01-5.70(-0.03%)

Healthcare Services Group, Inc. (HCSG)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,713.01
-5.70(-0.03%)