UK markets open in 7 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202313.0013.0912.7712.9012.90359,843
07 Feb 202313.2813.2812.8213.0413.04470,600
06 Feb 202313.9513.9513.2913.3013.30316,300
03 Feb 202313.9314.1213.8513.9813.98464,200
02 Feb 202313.8514.2413.8514.0214.02413,600
01 Feb 202313.4813.8413.3213.8213.82583,500
31 Jan 202313.0613.6612.9913.4713.474,011,600
30 Jan 202313.0913.1412.8912.9812.98590,700
27 Jan 202313.1113.2213.0313.0813.08458,800
26 Jan 202313.4013.4612.9313.0813.08489,100
25 Jan 202313.2713.2812.9813.2813.28406,100
24 Jan 202313.2113.3413.0113.2413.24339,800
23 Jan 202313.2613.4213.1313.1713.17384,700
20 Jan 202313.0813.2612.7613.2413.24452,500
19 Jan 202313.3313.3812.9913.0013.00474,500
18 Jan 202313.8013.8513.4013.4013.40338,800
17 Jan 202313.7313.8613.6313.6813.68306,400
13 Jan 202313.4113.8213.4113.7713.77351,500
12 Jan 202313.6413.6413.3613.4913.49348,800
11 Jan 202313.2513.6313.2513.5213.52451,300
10 Jan 202312.9913.1812.8113.1413.14280,100
09 Jan 202313.0713.1912.9413.0013.00425,200
06 Jan 202312.4713.0512.4713.0213.02477,200
05 Jan 202312.6312.6412.3712.4212.42320,800
04 Jan 202312.5812.7312.4212.6812.68345,200
03 Jan 202312.1312.5112.0412.5012.50607,000
30 Dec 202212.0312.0911.8412.0012.00430,000
29 Dec 202212.0712.2212.0012.1212.12376,000
28 Dec 202212.1312.1711.9312.0012.00456,800
27 Dec 202212.2712.2812.0312.1012.10299,300
23 Dec 202212.1312.3211.9812.2412.24393,000
22 Dec 202212.2212.2611.5512.1012.10604,300
21 Dec 202212.4812.5712.2712.3212.32464,200
20 Dec 202212.5012.5512.3412.3412.34289,300
19 Dec 202212.5712.7712.3612.5612.56448,900
16 Dec 202212.4812.7012.4212.5412.541,421,400
15 Dec 202213.0913.1212.5612.6312.63501,000
14 Dec 202213.2013.3312.9913.1713.17381,000
13 Dec 202213.4813.5113.1213.1613.16867,700
12 Dec 202212.9013.1512.7413.0913.09421,800
09 Dec 202213.0613.1012.8412.8912.89251,400
08 Dec 202212.8413.2212.7513.0713.07428,400
07 Dec 202213.3213.3212.7212.8612.86350,600
06 Dec 202213.6213.6813.2313.3013.30393,700
05 Dec 202213.7513.7513.5613.6613.66440,200
02 Dec 202213.7013.8713.5113.8113.81315,200
01 Dec 202214.0214.0713.7313.8113.81423,200
30 Nov 202213.5714.0013.4013.9513.95554,700
29 Nov 202213.5413.6913.4113.5513.55379,400
28 Nov 202213.8213.8613.3813.5213.52365,400
25 Nov 202213.8613.9413.7313.8213.8299,100
23 Nov 202214.2014.3813.6013.8113.81342,500
22 Nov 202214.1114.2614.0214.2414.24276,100
21 Nov 202213.7814.0213.6514.0114.01352,600
18 Nov 202213.9114.1013.6513.8113.81339,100
17 Nov 202213.4813.5913.1213.5913.59339,400
17 Nov 20220.215 Dividend
16 Nov 202214.3814.5413.8613.8713.65554,900
15 Nov 202214.6814.7914.3114.3814.16438,100
14 Nov 202214.7314.7914.4414.5214.29390,400
11 Nov 202214.6314.9614.5514.7314.50481,100
10 Nov 202213.8614.7413.6214.7014.47830,500
09 Nov 202213.3713.5113.2413.4313.22494,500
08 Nov 202213.5713.7413.2413.4213.21499,600
07 Nov 202213.6513.8213.3713.5513.34458,000
04 Nov 202213.6213.6613.3313.6213.41495,600
03 Nov 202213.6513.7313.5113.5213.31483,500
02 Nov 202213.9914.1413.7413.7813.57414,400
01 Nov 202213.9014.1713.7014.0613.84792,500
31 Oct 202213.9814.0413.8813.9613.74458,800
28 Oct 202213.5714.1513.5314.0513.83546,600
27 Oct 202213.6513.8013.5513.5713.36561,500
26 Oct 202213.5113.9713.4513.5313.32600,200
25 Oct 202213.0313.4012.8413.3713.16765,500
24 Oct 202213.3713.5213.0313.0612.86466,900
21 Oct 202213.0913.2712.8613.2613.05676,100
20 Oct 202213.4313.7113.0613.1112.91832,900
19 Oct 202213.1013.7712.9713.2813.07774,900
18 Oct 202213.1113.5113.0413.4413.23620,700
17 Oct 202212.8313.0912.7912.9212.72579,300
14 Oct 202212.9212.9312.6112.6312.43368,800
13 Oct 202212.2712.9712.1712.8412.64563,700
12 Oct 202212.6612.6612.1012.4512.26682,600
11 Oct 202212.4512.5912.2712.5112.32727,500
10 Oct 202212.1712.4812.0812.4712.28438,500
07 Oct 202212.1512.2011.9812.1411.95501,700
06 Oct 202212.4212.4912.2312.2912.10470,100
05 Oct 202212.5612.6312.1312.4412.25598,500
04 Oct 202212.3612.7912.2912.6612.46727,400
03 Oct 202212.2412.3212.0112.1511.96955,700
30 Sept 202212.2212.4711.9712.0911.90947,000
29 Sept 202212.4912.4912.0712.1311.94776,300
28 Sept 202212.4812.6812.3812.5112.321,240,100
27 Sept 202212.7213.0912.1812.3012.111,556,400
26 Sept 202212.8013.1512.6012.6312.43626,000
23 Sept 202213.1413.2312.6412.8712.67565,100
22 Sept 202213.5413.6313.1213.2113.01378,400
21 Sept 202213.8013.9713.4913.5113.30531,800
20 Sept 202213.8513.9013.6413.7013.49429,700
19 Sept 202213.8814.0813.8214.0413.82450,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...