Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Healthcare Services Group, Inc. - Common Stock (HCSG)

23.56
-1.24 (-5.00%)
NASDAQ· Last Trade: Jul 22nd, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthcare Services Group, Inc. - Common Stock (HCSG)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202624.0224.8921.2623.561,684,41223.56
7/21/202624.8125.0924.4024.80771,55224.80
7/20/202625.3425.5924.8524.95768,40824.95
7/17/202624.7625.3324.7625.31572,44225.31
7/16/202624.3624.9924.1224.98768,90424.98
7/15/202624.0324.5924.0324.36721,58324.36
7/14/202624.0424.1623.5723.98444,87023.98
7/13/202623.9124.3123.8224.04504,92224.04
7/10/202624.3124.6823.5523.79559,51323.79
7/09/202623.9124.2823.8824.13588,06324.13
7/08/202624.4924.9623.8023.89747,65123.89
7/07/202624.6624.7024.1924.39556,02224.39
7/06/202625.2025.7524.4624.62532,03524.62
7/02/202624.9525.2724.5825.15699,72325.15
7/01/202624.5225.5524.4625.11573,79625.11
6/30/202624.4224.9124.1124.56610,43124.56
6/29/202624.2524.5423.7524.50482,42224.50
6/26/202623.6224.5223.5424.312,346,37424.31
6/25/202623.4923.9323.4523.63466,24423.63
6/24/202622.6823.6722.6523.58882,86123.58
6/23/202622.5722.9322.3122.65598,41822.65
6/22/202622.8223.2522.5022.541,041,94322.54
6/18/202622.6722.9822.4422.941,686,56322.94
6/17/202622.4622.7322.2622.37735,80922.37
6/16/202622.5622.7822.2122.56503,07622.56
6/15/202622.6222.6322.2022.29649,81222.29
6/12/202621.6222.3821.6022.38525,16222.38
6/11/202621.3921.7021.1621.58622,39121.58
6/10/202621.3321.8921.2921.31762,00821.31
6/09/202620.6421.3620.6421.31529,93821.31
6/08/202620.4520.7120.4020.53438,14420.53
6/05/202620.6720.6820.1820.37516,77020.37
6/04/202620.5820.7620.3120.45716,85720.45
6/03/202620.1920.2719.9020.19638,04920.19
6/02/202620.0020.2819.6620.24684,49520.24
6/01/202620.4920.6219.4219.94735,06219.94
5/29/202620.7721.2420.5420.60926,86820.60
5/28/202620.5320.7820.4620.73470,83220.73
5/27/202620.5620.9720.4520.60516,96120.60
5/26/202620.4420.6020.1720.321,009,49920.32
5/22/202620.2420.6520.1120.43506,38920.43
5/21/202620.4920.5020.0120.21468,31620.21
5/20/202620.7921.0820.5820.82587,39420.82
5/19/202621.3021.3720.7820.79727,67920.79
5/18/202621.2821.9121.2821.54459,94221.54
5/15/202621.5121.7021.2421.25426,76421.25
5/14/202621.6122.1921.4321.61372,40921.61
5/13/202622.1222.1421.1621.50637,74021.50
5/12/202622.3322.5221.6322.12412,96522.12
5/11/202623.0623.1022.2022.35532,52422.35
5/08/202622.4023.1022.2423.06451,88823.06
5/07/202622.1422.6222.0822.31744,47922.31
5/06/202621.9922.4921.7922.07604,95022.07
5/05/202621.3021.9221.2721.73552,04021.73
5/04/202621.2221.5921.0121.11654,60021.11
5/01/202621.6021.9021.0121.30517,82721.30
4/30/202621.3421.5420.8921.41551,39521.41
4/29/202621.6922.0121.2421.33907,98821.33
4/28/202621.8021.9521.4221.57736,11921.57
4/27/202622.2422.5021.5921.70683,52221.70
4/24/202621.6122.7921.5422.42993,70622.42
4/23/202622.8922.8921.1921.561,607,19721.56