Healthcare Services Group, Inc. HCSG
NASDAQ · United States · Commercial Services
$20.47+0.02 (+0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.45 | 0.00% | $20.57 | $20.74 | $20.17 | 429.23K |
| 2026-09-30 | $20.45 | -2.15% | $20.90 | $20.91 | $20.27 | 677.90K |
| 2026-09-29 | $20.90 | +0.58% | $20.97 | $20.99 | $20.69 | 513.00K |
| 2026-09-28 | $20.78 | -1.28% | $20.83 | $21.10 | $20.70 | 573.10K |
| 2026-09-25 | $21.05 | +0.38% | $21.00 | $21.08 | $20.81 | 400.70K |
| 2026-09-24 | $20.97 | -1.32% | $21.24 | $21.40 | $20.83 | 936.60K |
| 2026-09-23 | $21.25 | -1.48% | $21.57 | $21.72 | $21.17 | 567.10K |
| 2026-09-22 | $21.57 | +1.27% | $21.50 | $21.65 | $21.12 | 1.42M |
| 2026-09-21 | $21.30 | -0.79% | $21.60 | $21.69 | $21.27 | 736.10K |
| 2026-09-18 | $21.47 | -0.09% | $21.25 | $21.50 | $21.01 | 1.53M |
| 2026-09-17 | $21.49 | -1.83% | $22.09 | $22.12 | $21.43 | 724.40K |
| 2026-09-16 | $21.89 | -0.09% | $21.91 | $22.40 | $21.83 | 632.90K |
| 2026-09-15 | $21.91 | -0.59% | $22.02 | $22.06 | $21.78 | 481.50K |
| 2026-09-14 | $22.04 | +0.27% | $22.11 | $22.13 | $21.78 | 482.60K |
| 2026-09-11 | $21.98 | +0.64% | $22.08 | $22.11 | $21.87 | 548.80K |
| 2026-09-10 | $21.84 | -0.86% | $21.93 | $22.28 | $21.75 | 392.60K |
| 2026-09-09 | $22.03 | +1.15% | $21.69 | $22.04 | $21.38 | 507.80K |
| 2026-09-08 | $21.78 | -0.18% | $21.59 | $21.99 | $21.33 | 636.00K |
| 2026-09-04 | $21.82 | +0.51% | $21.39 | $21.93 | $21.25 | 593.50K |
| 2026-09-03 | $21.71 | -0.28% | $22.08 | $22.36 | $21.66 | 582.20K |
| 2026-09-02 | $21.77 | -0.23% | $21.84 | $22.27 | $21.58 | 558.50K |
| 2026-09-01 | $21.82 | -0.77% | $21.77 | $22.30 | $21.65 | 536.80K |
| 2026-08-31 | $21.99 | -2.01% | $22.36 | $22.36 | $21.83 | 632.00K |
| 2026-08-28 | $22.44 | -2.18% | $22.94 | $23.00 | $22.27 | 632.70K |
| 2026-08-27 | $22.94 | +0.13% | $22.82 | $22.97 | $22.52 | 361.80K |
| 2026-08-26 | $22.91 | -0.13% | $22.93 | $23.10 | $22.67 | 485.20K |
| 2026-08-25 | $22.94 | +0.61% | $22.88 | $22.96 | $22.49 | 406.60K |
| 2026-08-24 | $22.80 | +0.13% | $22.72 | $23.17 | $22.46 | 559.10K |
| 2026-08-21 | $22.77 | -1.00% | $23.17 | $23.17 | $22.43 | 461.60K |
| 2026-08-20 | $23.00 | +0.31% | $22.70 | $23.09 | $22.70 | 747.20K |
| 2026-08-19 | $22.93 | +4.51% | $22.61 | $23.65 | $22.55 | 1.06M |
| 2026-08-18 | $21.94 | +1.62% | $21.75 | $22.19 | $21.74 | 594.10K |
| 2026-08-17 | $21.59 | 0.00% | $21.47 | $21.70 | $21.36 | 788.10K |
| 2026-08-14 | $21.59 | +2.37% | $21.02 | $21.73 | $20.99 | 837.90K |
| 2026-08-13 | $21.09 | +1.39% | $21.06 | $21.41 | $20.99 | 708.50K |
| 2026-08-12 | $20.80 | -0.76% | $20.90 | $21.45 | $20.60 | 866.80K |
| 2026-08-11 | $20.96 | -3.81% | $21.64 | $21.85 | $20.92 | 720.00K |
| 2026-08-10 | $21.79 | -1.98% | $22.37 | $22.42 | $21.76 | 720.40K |
| 2026-08-07 | $22.23 | +0.82% | $22.05 | $22.75 | $22.05 | 786.20K |
| 2026-08-06 | $22.05 | -3.46% | $22.48 | $22.78 | $22.04 | 1.11M |
| 2026-08-05 | $22.84 | -1.34% | $23.00 | $23.20 | $22.52 | 787.70K |
| 2026-08-04 | $23.15 | -1.11% | $23.44 | $23.48 | $23.12 | 862.60K |
| 2026-08-03 | $23.41 | +0.47% | $23.30 | $23.91 | $23.26 | 519.20K |
| 2026-07-31 | $23.30 | +0.95% | $22.85 | $23.31 | $22.73 | 561.30K |
| 2026-07-30 | $23.08 | -1.49% | $23.43 | $23.57 | $22.91 | 598.70K |
| 2026-07-29 | $23.43 | -1.35% | $23.46 | $23.63 | $23.03 | 752.80K |
| 2026-07-28 | $23.75 | +3.49% | $23.22 | $23.99 | $22.76 | 1.05M |
| 2026-07-27 | $22.95 | +0.92% | $22.83 | $23.24 | $22.83 | 716.90K |
| 2026-07-24 | $22.74 | +1.38% | $22.42 | $23.10 | $22.36 | 930.00K |
| 2026-07-23 | $22.43 | -4.80% | $23.30 | $23.30 | $22.21 | 1.28M |
| 2026-07-22 | $23.56 | -5.00% | $24.02 | $24.90 | $21.26 | 1.68M |
| 2026-07-21 | $24.80 | -0.60% | $24.81 | $25.10 | $24.40 | 772.20K |
| 2026-07-20 | $24.95 | -1.42% | $25.34 | $25.59 | $24.85 | 768.40K |
| 2026-07-17 | $25.31 | +1.28% | $24.76 | $25.33 | $24.76 | 572.30K |
| 2026-07-16 | $24.99 | +2.59% | $24.36 | $24.99 | $24.12 | 768.90K |
| 2026-07-15 | $24.36 | +1.58% | $24.03 | $24.59 | $24.03 | 721.60K |
| 2026-07-14 | $23.98 | -0.25% | $24.04 | $24.16 | $23.57 | 444.80K |
| 2026-07-13 | $24.04 | +1.05% | $23.91 | $24.31 | $23.82 | 504.90K |
| 2026-07-10 | $23.79 | -1.41% | $24.31 | $24.68 | $23.55 | 559.50K |
| 2026-07-09 | $24.13 | +1.00% | $23.91 | $24.28 | $23.88 | 588.10K |
| 2026-07-08 | $23.89 | -2.05% | $24.49 | $24.97 | $23.80 | 747.70K |
| 2026-07-07 | $24.39 | -0.93% | $24.66 | $24.70 | $24.19 | 556.00K |
| 2026-07-06 | $24.62 | -2.11% | $25.20 | $25.75 | $24.46 | 532.00K |
| 2026-07-02 | $25.15 | +0.16% | $24.95 | $25.27 | $24.58 | 699.70K |
| 2026-07-01 | $25.11 | +2.24% | $24.56 | $25.55 | $24.46 | 573.80K |
| 2026-06-30 | $24.56 | +0.24% | $24.42 | $24.91 | $24.11 | 610.40K |
| 2026-06-29 | $24.50 | +0.78% | $24.25 | $24.54 | $23.75 | 482.40K |
| 2026-06-26 | $24.31 | +2.88% | $23.62 | $24.52 | $23.54 | 2.35M |
| 2026-06-25 | $23.63 | +0.21% | $23.49 | $23.93 | $23.45 | 466.20K |
| 2026-06-24 | $23.58 | +4.11% | $22.68 | $23.67 | $22.65 | 882.80K |
| 2026-06-23 | $22.65 | +0.49% | $22.57 | $22.93 | $22.31 | 598.40K |
| 2026-06-22 | $22.54 | -1.74% | $22.82 | $23.25 | $22.50 | 1.04M |
| 2026-06-18 | $22.94 | +2.55% | $22.67 | $22.98 | $22.44 | 1.69M |
| 2026-06-17 | $22.37 | -0.84% | $22.46 | $22.73 | $22.26 | 735.70K |
| 2026-06-16 | $22.56 | +1.21% | $22.56 | $22.78 | $22.21 | 503.10K |
| 2026-06-15 | $22.29 | -0.40% | $22.62 | $22.63 | $22.20 | 649.80K |
| 2026-06-12 | $22.38 | +3.71% | $21.62 | $22.38 | $21.60 | 525.20K |
| 2026-06-11 | $21.58 | +1.27% | $21.39 | $21.70 | $21.16 | 622.40K |
| 2026-06-10 | $21.31 | 0.00% | $21.33 | $21.90 | $21.29 | 762.00K |
| 2026-06-09 | $21.31 | +3.80% | $20.64 | $21.36 | $20.64 | 529.90K |
| 2026-06-08 | $20.53 | +0.79% | $20.45 | $20.72 | $20.40 | 438.10K |
| 2026-06-05 | $20.37 | -0.39% | $20.50 | $20.68 | $20.19 | 516.80K |
| 2026-06-04 | $20.45 | +1.29% | $20.58 | $20.76 | $20.31 | 716.90K |
| 2026-06-03 | $20.19 | -0.25% | $20.19 | $20.27 | $19.90 | 638.00K |
| 2026-06-02 | $20.24 | +1.50% | $20.00 | $20.28 | $19.66 | 684.50K |
| 2026-06-01 | $19.94 | -3.20% | $20.49 | $20.62 | $19.42 | 735.10K |
| 2026-05-29 | $20.60 | -0.63% | $20.77 | $21.24 | $20.54 | 926.90K |
| 2026-05-28 | $20.73 | +0.63% | $20.53 | $20.78 | $20.46 | 470.80K |
| 2026-05-27 | $20.60 | +1.38% | $20.56 | $20.97 | $20.45 | 517.00K |
| 2026-05-26 | $20.32 | -0.54% | $20.44 | $20.60 | $20.17 | 1.01M |