UK markets close in 5 hours 58 minutes

Healthcare Services Group, Inc. (HCSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.96-0.05 (-0.50%)
At close: 04:00PM EST
10.29 +0.33 (+3.31%)
After hours: 07:48PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20239.9410.029.839.969.96364,100
24 Nov 20239.9210.139.8710.0110.01208,900
22 Nov 202310.0210.079.929.949.94305,600
21 Nov 202310.1410.149.939.949.94373,800
20 Nov 202310.0210.319.8910.2510.25603,600
17 Nov 202310.1510.2910.0610.0710.07468,200
16 Nov 202310.1410.149.9710.1210.12341,800
15 Nov 202310.0310.2810.0310.1910.19520,300
14 Nov 20239.9010.029.8210.0110.01410,500
13 Nov 20239.419.769.349.679.67565,100
10 Nov 20239.559.659.379.539.53349,900
09 Nov 20239.859.859.469.489.48307,700
08 Nov 20239.699.899.639.829.82953,200
07 Nov 20239.769.869.669.749.741,240,800
06 Nov 20239.979.999.699.809.80425,200
03 Nov 202310.0310.229.9910.0410.04506,800
02 Nov 20239.829.929.709.859.851,454,600
01 Nov 20239.519.769.289.629.62774,200
31 Oct 20239.349.549.189.509.501,244,600
30 Oct 20239.669.779.259.299.291,084,100
27 Oct 20239.649.929.509.599.591,373,600
26 Oct 20238.9810.038.949.729.721,788,600
25 Oct 20239.699.978.758.978.971,853,300
24 Oct 20239.9110.029.819.919.911,985,200
23 Oct 20239.9210.009.779.919.91977,600
20 Oct 202310.2210.229.939.979.97528,400
19 Oct 202310.2810.3410.0910.1910.19948,500
18 Oct 202310.2410.4210.0510.3010.301,007,100
17 Oct 202310.1310.3710.1310.3210.32473,200
16 Oct 202310.1510.239.9810.1610.161,363,900
13 Oct 20239.8210.119.7910.0510.051,192,100
12 Oct 202310.0010.159.699.889.88948,800
11 Oct 202310.2510.3910.0110.0310.03444,200
10 Oct 202310.1310.3710.1010.2310.23699,800
09 Oct 202310.2010.2310.0710.1010.10539,600
06 Oct 202310.2610.3910.1410.2910.29354,500
05 Oct 202310.3210.4410.2110.3210.32501,700
04 Oct 202310.2810.3710.1410.3410.34843,400
03 Oct 202310.3010.4310.1410.2410.24843,200
02 Oct 202310.4010.4110.2010.3010.30624,700
29 Sept 202310.7110.7810.4010.4310.43945,200
28 Sept 202310.7110.8510.5410.5910.59943,000
27 Sept 202310.7010.7510.5310.7110.71592,900
26 Sept 202310.6810.9410.5910.6610.66995,300
25 Sept 202310.4010.7210.3510.7210.721,039,700
22 Sept 202310.5010.6110.3610.4210.42807,200
21 Sept 202310.7210.7910.4410.4910.49522,100
20 Sept 202310.8910.9910.7210.7710.77580,200
19 Sept 202310.6610.9110.6610.8410.841,003,800
18 Sept 202310.6010.6810.4510.6210.62856,500
15 Sept 202310.7810.8710.5210.6010.602,889,100
14 Sept 202310.6610.8610.5910.7810.781,308,400
13 Sept 202310.7910.8310.5510.5610.56644,800
12 Sept 202310.9511.0410.6410.7610.76616,200
11 Sept 202311.0411.1210.9210.9510.95854,200
08 Sept 202311.0611.1210.8911.0111.01998,300
07 Sept 202311.1211.1310.8811.0711.07559,400
06 Sept 202311.2811.3811.1111.1811.18356,400
05 Sept 202311.6611.6611.0711.3111.31528,800
01 Sept 202311.6011.7811.6011.7411.74455,800
31 Aug 202311.6411.7911.5311.5511.55588,500
30 Aug 202311.6211.6811.4811.6111.61609,300
29 Aug 202311.6711.7511.6111.6611.66329,300
28 Aug 202311.7311.9811.6611.7111.71333,100
25 Aug 202311.7211.9011.6611.6911.69431,600
24 Aug 202312.1012.1311.5911.6711.67681,000
23 Aug 202312.0912.2512.0412.1412.14298,600
22 Aug 202312.1912.2712.0412.1012.10293,100
21 Aug 202312.3712.4212.1612.1912.19307,900
18 Aug 202312.3212.5112.3212.4012.40369,300
17 Aug 202312.4712.5212.3112.4112.41276,600
16 Aug 202312.6412.7612.4812.4812.48231,500
15 Aug 202312.7812.7912.5512.6412.64365,900
14 Aug 202312.7712.9112.6912.8712.87424,200
11 Aug 202312.7012.8312.6712.8212.82322,600
10 Aug 202312.8113.0112.6212.7412.74592,000
09 Aug 202312.8512.9812.6012.7612.76586,700
08 Aug 202312.7212.9712.5812.8612.86405,800
07 Aug 202312.8212.9212.6912.7412.74403,700
04 Aug 202312.8112.9112.7312.8012.80363,100
03 Aug 202312.6412.8712.6012.7612.76549,100
02 Aug 202312.3612.8512.3212.7612.761,014,100
01 Aug 202312.5512.6012.2912.5312.53650,500
31 Jul 202312.5112.9212.4712.6112.61731,100
28 Jul 202312.5912.8812.4612.5012.50997,200
27 Jul 202312.5112.6712.2012.5012.501,503,400
26 Jul 202313.8413.8712.2912.5612.563,001,500
25 Jul 202314.6014.8114.4914.6914.69779,100
24 Jul 202314.5014.7214.5014.5814.581,095,400
21 Jul 202314.6114.8014.4214.5214.522,146,700
20 Jul 202314.9514.9514.4714.5714.571,221,500
19 Jul 202314.6515.0314.4914.9414.941,041,000
18 Jul 202314.2514.6214.1214.6214.62994,700
17 Jul 202314.7214.7214.2214.2314.23731,400
14 Jul 202314.6914.9814.5814.8014.80689,500
13 Jul 202314.3814.7514.1914.7514.753,002,900
12 Jul 202314.5614.6414.3114.3414.341,030,300
11 Jul 202314.2614.4314.2614.3414.34598,100
10 Jul 202314.4614.5714.1914.2314.23397,200
07 Jul 202314.5214.6614.4914.4914.49304,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...