Is your landlord putting up your rent?

Here's what you need to know

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.90

-0.14

(-1.07%)

At close: 04:00PM EST

12.76

-0.14

(-1.09%)

After hours:

04:03PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	13.00	13.09	12.77	12.90	12.90	359,843
07 Feb 2023	13.28	13.28	12.82	13.04	13.04	470,600
06 Feb 2023	13.95	13.95	13.29	13.30	13.30	316,300
03 Feb 2023	13.93	14.12	13.85	13.98	13.98	464,200
02 Feb 2023	13.85	14.24	13.85	14.02	14.02	413,600
01 Feb 2023	13.48	13.84	13.32	13.82	13.82	583,500
31 Jan 2023	13.06	13.66	12.99	13.47	13.47	4,011,600
30 Jan 2023	13.09	13.14	12.89	12.98	12.98	590,700
27 Jan 2023	13.11	13.22	13.03	13.08	13.08	458,800
26 Jan 2023	13.40	13.46	12.93	13.08	13.08	489,100
25 Jan 2023	13.27	13.28	12.98	13.28	13.28	406,100
24 Jan 2023	13.21	13.34	13.01	13.24	13.24	339,800
23 Jan 2023	13.26	13.42	13.13	13.17	13.17	384,700
20 Jan 2023	13.08	13.26	12.76	13.24	13.24	452,500
19 Jan 2023	13.33	13.38	12.99	13.00	13.00	474,500
18 Jan 2023	13.80	13.85	13.40	13.40	13.40	338,800
17 Jan 2023	13.73	13.86	13.63	13.68	13.68	306,400
13 Jan 2023	13.41	13.82	13.41	13.77	13.77	351,500
12 Jan 2023	13.64	13.64	13.36	13.49	13.49	348,800
11 Jan 2023	13.25	13.63	13.25	13.52	13.52	451,300
10 Jan 2023	12.99	13.18	12.81	13.14	13.14	280,100
09 Jan 2023	13.07	13.19	12.94	13.00	13.00	425,200
06 Jan 2023	12.47	13.05	12.47	13.02	13.02	477,200
05 Jan 2023	12.63	12.64	12.37	12.42	12.42	320,800
04 Jan 2023	12.58	12.73	12.42	12.68	12.68	345,200
03 Jan 2023	12.13	12.51	12.04	12.50	12.50	607,000
30 Dec 2022	12.03	12.09	11.84	12.00	12.00	430,000
29 Dec 2022	12.07	12.22	12.00	12.12	12.12	376,000
28 Dec 2022	12.13	12.17	11.93	12.00	12.00	456,800
27 Dec 2022	12.27	12.28	12.03	12.10	12.10	299,300
23 Dec 2022	12.13	12.32	11.98	12.24	12.24	393,000
22 Dec 2022	12.22	12.26	11.55	12.10	12.10	604,300
21 Dec 2022	12.48	12.57	12.27	12.32	12.32	464,200
20 Dec 2022	12.50	12.55	12.34	12.34	12.34	289,300
19 Dec 2022	12.57	12.77	12.36	12.56	12.56	448,900
16 Dec 2022	12.48	12.70	12.42	12.54	12.54	1,421,400
15 Dec 2022	13.09	13.12	12.56	12.63	12.63	501,000
14 Dec 2022	13.20	13.33	12.99	13.17	13.17	381,000
13 Dec 2022	13.48	13.51	13.12	13.16	13.16	867,700
12 Dec 2022	12.90	13.15	12.74	13.09	13.09	421,800
09 Dec 2022	13.06	13.10	12.84	12.89	12.89	251,400
08 Dec 2022	12.84	13.22	12.75	13.07	13.07	428,400
07 Dec 2022	13.32	13.32	12.72	12.86	12.86	350,600
06 Dec 2022	13.62	13.68	13.23	13.30	13.30	393,700
05 Dec 2022	13.75	13.75	13.56	13.66	13.66	440,200
02 Dec 2022	13.70	13.87	13.51	13.81	13.81	315,200
01 Dec 2022	14.02	14.07	13.73	13.81	13.81	423,200
30 Nov 2022	13.57	14.00	13.40	13.95	13.95	554,700
29 Nov 2022	13.54	13.69	13.41	13.55	13.55	379,400
28 Nov 2022	13.82	13.86	13.38	13.52	13.52	365,400
25 Nov 2022	13.86	13.94	13.73	13.82	13.82	99,100
23 Nov 2022	14.20	14.38	13.60	13.81	13.81	342,500
22 Nov 2022	14.11	14.26	14.02	14.24	14.24	276,100
21 Nov 2022	13.78	14.02	13.65	14.01	14.01	352,600
18 Nov 2022	13.91	14.10	13.65	13.81	13.81	339,100
17 Nov 2022	13.48	13.59	13.12	13.59	13.59	339,400
17 Nov 2022	0.215 Dividend
16 Nov 2022	14.38	14.54	13.86	13.87	13.65	554,900
15 Nov 2022	14.68	14.79	14.31	14.38	14.16	438,100
14 Nov 2022	14.73	14.79	14.44	14.52	14.29	390,400
11 Nov 2022	14.63	14.96	14.55	14.73	14.50	481,100
10 Nov 2022	13.86	14.74	13.62	14.70	14.47	830,500
09 Nov 2022	13.37	13.51	13.24	13.43	13.22	494,500
08 Nov 2022	13.57	13.74	13.24	13.42	13.21	499,600
07 Nov 2022	13.65	13.82	13.37	13.55	13.34	458,000
04 Nov 2022	13.62	13.66	13.33	13.62	13.41	495,600
03 Nov 2022	13.65	13.73	13.51	13.52	13.31	483,500
02 Nov 2022	13.99	14.14	13.74	13.78	13.57	414,400
01 Nov 2022	13.90	14.17	13.70	14.06	13.84	792,500
31 Oct 2022	13.98	14.04	13.88	13.96	13.74	458,800
28 Oct 2022	13.57	14.15	13.53	14.05	13.83	546,600
27 Oct 2022	13.65	13.80	13.55	13.57	13.36	561,500
26 Oct 2022	13.51	13.97	13.45	13.53	13.32	600,200
25 Oct 2022	13.03	13.40	12.84	13.37	13.16	765,500
24 Oct 2022	13.37	13.52	13.03	13.06	12.86	466,900
21 Oct 2022	13.09	13.27	12.86	13.26	13.05	676,100
20 Oct 2022	13.43	13.71	13.06	13.11	12.91	832,900
19 Oct 2022	13.10	13.77	12.97	13.28	13.07	774,900
18 Oct 2022	13.11	13.51	13.04	13.44	13.23	620,700
17 Oct 2022	12.83	13.09	12.79	12.92	12.72	579,300
14 Oct 2022	12.92	12.93	12.61	12.63	12.43	368,800
13 Oct 2022	12.27	12.97	12.17	12.84	12.64	563,700
12 Oct 2022	12.66	12.66	12.10	12.45	12.26	682,600
11 Oct 2022	12.45	12.59	12.27	12.51	12.32	727,500
10 Oct 2022	12.17	12.48	12.08	12.47	12.28	438,500
07 Oct 2022	12.15	12.20	11.98	12.14	11.95	501,700
06 Oct 2022	12.42	12.49	12.23	12.29	12.10	470,100
05 Oct 2022	12.56	12.63	12.13	12.44	12.25	598,500
04 Oct 2022	12.36	12.79	12.29	12.66	12.46	727,400
03 Oct 2022	12.24	12.32	12.01	12.15	11.96	955,700
30 Sept 2022	12.22	12.47	11.97	12.09	11.90	947,000
29 Sept 2022	12.49	12.49	12.07	12.13	11.94	776,300
28 Sept 2022	12.48	12.68	12.38	12.51	12.32	1,240,100
27 Sept 2022	12.72	13.09	12.18	12.30	12.11	1,556,400
26 Sept 2022	12.80	13.15	12.60	12.63	12.43	626,000
23 Sept 2022	13.14	13.23	12.64	12.87	12.67	565,100
22 Sept 2022	13.54	13.63	13.12	13.21	13.01	378,400
21 Sept 2022	13.80	13.97	13.49	13.51	13.30	531,800
20 Sept 2022	13.85	13.90	13.64	13.70	13.49	429,700
19 Sept 2022	13.88	14.08	13.82	14.04	13.82	450,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,606.46-79.01(-0.29%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.48+0.01(+0.01%)

GOLD FUTURES1,886.90-3.80(-0.20%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP19,025.91-333.21(-1.72%)

Is your landlord putting up your rent?

Healthcare Services Group, Inc. (HCSG)

NIKKEI 225
27,606.46
-79.01(-0.29%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.48
+0.01(+0.01%)

GOLD FUTURES
1,886.90
-3.80(-0.20%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
19,025.91
-333.21(-1.72%)