UK markets closed

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.80-0.10 (-0.92%)
At close: 04:00PM EDT
11.50 +0.70 (+6.48%)
After hours: 04:09PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202411.0011.1410.7810.8010.80361,300
23 May 202411.3511.3510.7710.9010.90478,200
22 May 202411.2911.7211.2911.3511.35459,400
21 May 202411.4411.6111.3911.4111.41394,100
20 May 202411.5411.5911.3911.4511.45564,600
17 May 202411.7511.7511.4711.5411.54546,800
16 May 202411.5611.7511.5111.7211.72469,100
15 May 202411.4811.6611.4211.5411.54579,300
14 May 202411.4411.6211.1711.4311.43638,000
13 May 202411.1711.3211.1011.2611.26663,800
10 May 202411.2711.3211.0211.0911.09574,900
09 May 202410.9911.2010.8311.2011.20469,600
08 May 202410.7611.0810.6411.0011.00285,100
07 May 202410.8310.8810.7510.8210.82279,100
06 May 202410.9110.9810.8010.8310.83387,400
03 May 202410.7810.8410.4910.8210.82406,600
02 May 202410.7010.7710.6010.6910.69532,900
01 May 202410.6610.9610.5110.6410.64545,300
30 Apr 202410.7710.9610.6010.6210.621,019,200
29 Apr 202410.8011.0310.7410.8610.86651,300
26 Apr 202410.9411.0310.7810.8510.85613,400
25 Apr 202411.2711.4210.9811.0011.00495,700
24 Apr 202412.4412.5210.8711.2211.22966,500
23 Apr 202411.8811.9911.7111.9511.95317,000
22 Apr 202411.9812.0011.8111.8311.83376,200
19 Apr 202411.6111.9611.6111.9411.94468,500
18 Apr 202411.6311.7811.5711.7011.70369,600
17 Apr 202411.6311.8411.5711.5811.58381,100
16 Apr 202411.4611.6711.3711.6011.60325,300
15 Apr 202411.6511.7011.4711.5411.54415,800
12 Apr 202411.7811.8411.5511.6311.63261,200
11 Apr 202411.8711.9211.7111.8411.84360,800
10 Apr 202411.9212.0611.8011.8711.87477,300
09 Apr 202412.1912.3012.1012.2612.26386,200
08 Apr 202412.2912.3212.1612.2012.20544,500
05 Apr 202412.2212.3112.0712.2112.21201,500
04 Apr 202412.4712.6212.2312.2812.28290,800
03 Apr 202412.1812.4312.0712.3912.39362,500
02 Apr 202412.3412.4012.1212.3012.30476,200
01 Apr 202412.5112.5512.3112.4912.49429,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...