UK markets closed

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.49-0.13 (-1.12%)
At close: 04:00PM EDT
11.49 0.00 (0.00%)
After hours: 04:12PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202411.6411.7111.4511.4911.49362,100
18 Jul 202411.6611.9111.5211.6211.62420,500
17 Jul 202411.6712.0211.6311.7611.76434,600
16 Jul 202411.4011.7611.2611.7611.76447,500
15 Jul 202411.2911.4511.2511.2811.28535,700
12 Jul 202411.2111.2911.0911.2311.23428,400
11 Jul 202410.7611.0910.6711.0611.06415,100
10 Jul 202410.4910.5410.4210.5110.51233,200
09 Jul 202410.6710.7110.3910.4310.43338,100
08 Jul 202410.7910.8210.6010.7210.72371,300
05 Jul 202410.6210.7810.5910.7010.70546,900
03 Jul 202411.2311.2310.4610.6010.60338,800
02 Jul 202410.9511.3410.9511.2611.261,089,500
01 Jul 202410.5810.9010.5410.8910.89798,400
28 Jun 202410.7410.7810.4010.5810.584,192,600
27 Jun 202410.5210.6510.5010.6510.65327,400
26 Jun 202410.2210.4810.2010.4610.46394,800
25 Jun 202410.2810.2910.1410.2910.29263,500
24 Jun 202410.1610.3510.1610.3110.31292,700
21 Jun 202410.1310.2710.0810.1710.171,554,400
20 Jun 202410.0910.2610.0610.0810.08323,200
18 Jun 202410.3210.3210.1610.1710.17344,000
17 Jun 202410.1510.3510.1110.3410.34382,500
14 Jun 202410.2710.2710.1510.2310.23310,000
13 Jun 202410.4710.4810.2410.3310.33272,600
12 Jun 202410.5710.7810.5010.5210.52377,200
11 Jun 202410.2310.3710.1310.3110.31334,600
10 Jun 202410.3610.3910.2110.3410.34321,800
07 Jun 202410.5010.5710.3310.4310.43400,100
06 Jun 202410.4910.7710.4910.6010.60398,200
05 Jun 202410.4410.5610.2510.5410.54348,000
04 Jun 202410.6610.6810.3910.4310.43415,500
03 Jun 202410.9010.9910.4010.6410.64813,700
31 May 202410.7310.9610.5910.7810.781,918,600
30 May 202410.7410.9910.6610.7310.73432,600
29 May 202410.6410.7310.4610.6110.61513,300
28 May 202410.9010.9210.5210.7310.73610,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...