Healthcare Services Group, Inc. - Common Stock (HCSG)
13.82
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 11th, 4:16 AM EDT
Historical Prices For Healthcare Services Group, Inc. - Common Stock (HCSG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/10/2025 | 14.60 | 14.74 | 12.75 | 13.82 | 1,970,764 | 13.82 |
7/09/2025 | 14.89 | 14.89 | 14.45 | 14.66 | 512,239 | 14.66 |
7/08/2025 | 14.86 | 15.06 | 14.65 | 14.69 | 461,543 | 14.69 |
7/07/2025 | 15.10 | 15.19 | 14.73 | 14.77 | 452,963 | 14.77 |
7/03/2025 | 14.95 | 15.15 | 14.76 | 15.14 | 293,162 | 15.14 |
7/02/2025 | 15.48 | 15.57 | 14.96 | 14.94 | 685,910 | 14.94 |
7/01/2025 | 15.02 | 15.73 | 14.98 | 15.53 | 788,454 | 15.53 |
6/30/2025 | 14.92 | 15.07 | 14.79 | 15.03 | 846,297 | 15.03 |
6/27/2025 | 14.90 | 14.94 | 14.67 | 14.93 | 1,670,199 | 14.93 |
6/26/2025 | 14.87 | 14.92 | 14.71 | 14.90 | 442,490 | 14.90 |
6/25/2025 | 14.50 | 14.74 | 14.43 | 14.71 | 530,808 | 14.71 |
6/24/2025 | 14.38 | 14.53 | 14.24 | 14.52 | 501,034 | 14.52 |
6/23/2025 | 14.30 | 14.39 | 14.09 | 14.30 | 432,360 | 14.30 |
6/20/2025 | 14.57 | 14.63 | 14.23 | 14.36 | 1,856,523 | 14.36 |
6/18/2025 | 14.52 | 14.72 | 14.36 | 14.44 | 564,533 | 14.44 |
6/17/2025 | 14.76 | 14.80 | 14.48 | 14.50 | 610,151 | 14.50 |
6/16/2025 | 14.73 | 15.34 | 14.73 | 14.91 | 1,084,246 | 14.91 |
6/13/2025 | 14.61 | 14.74 | 14.45 | 14.65 | 700,142 | 14.65 |
6/12/2025 | 14.70 | 14.88 | 14.60 | 14.82 | 664,683 | 14.82 |
6/11/2025 | 14.60 | 14.82 | 14.50 | 14.78 | 792,135 | 14.78 |
6/10/2025 | 14.70 | 14.80 | 14.54 | 14.58 | 458,547 | 14.58 |
6/09/2025 | 14.50 | 14.65 | 14.37 | 14.63 | 547,721 | 14.63 |
6/06/2025 | 14.32 | 14.50 | 14.12 | 14.44 | 689,436 | 14.44 |
6/05/2025 | 14.21 | 14.28 | 14.03 | 14.15 | 707,360 | 14.15 |
6/04/2025 | 14.07 | 14.43 | 13.94 | 14.25 | 830,670 | 14.25 |
6/03/2025 | 13.96 | 14.19 | 13.91 | 14.12 | 468,449 | 14.12 |
6/02/2025 | 14.02 | 14.11 | 13.80 | 13.99 | 546,416 | 13.99 |
5/30/2025 | 14.06 | 14.21 | 14.01 | 14.10 | 638,513 | 14.10 |
5/29/2025 | 14.06 | 14.18 | 13.99 | 14.16 | 525,918 | 14.16 |
5/28/2025 | 14.19 | 14.34 | 13.99 | 14.01 | 566,277 | 14.01 |
5/27/2025 | 14.40 | 14.58 | 14.22 | 14.26 | 597,650 | 14.26 |
5/23/2025 | 14.28 | 14.84 | 14.12 | 14.20 | 560,413 | 14.20 |
5/22/2025 | 14.50 | 14.53 | 14.17 | 14.28 | 410,938 | 14.28 |
5/21/2025 | 14.58 | 14.66 | 14.39 | 14.50 | 474,992 | 14.50 |
5/20/2025 | 14.71 | 14.83 | 14.60 | 14.78 | 369,863 | 14.78 |
5/19/2025 | 14.73 | 14.74 | 14.56 | 14.67 | 550,426 | 14.67 |
5/16/2025 | 14.46 | 14.83 | 14.27 | 14.80 | 544,220 | 14.80 |
5/15/2025 | 14.10 | 14.48 | 14.10 | 14.46 | 520,640 | 14.46 |
5/14/2025 | 14.50 | 14.50 | 14.22 | 14.29 | 736,496 | 14.29 |
5/13/2025 | 14.61 | 14.74 | 14.41 | 14.52 | 510,997 | 14.52 |
5/12/2025 | 14.70 | 14.90 | 14.38 | 14.49 | 749,552 | 14.49 |
5/09/2025 | 14.34 | 14.46 | 14.21 | 14.27 | 799,951 | 14.27 |
5/08/2025 | 14.44 | 14.67 | 14.33 | 14.35 | 894,553 | 14.35 |
5/07/2025 | 14.47 | 14.67 | 14.21 | 14.32 | 866,588 | 14.32 |
5/06/2025 | 14.48 | 14.71 | 14.28 | 14.39 | 812,205 | 14.39 |
5/05/2025 | 14.38 | 14.79 | 14.13 | 14.57 | 722,628 | 14.57 |
5/02/2025 | 14.32 | 14.80 | 14.32 | 14.78 | 889,281 | 14.78 |
5/01/2025 | 14.17 | 14.53 | 14.00 | 14.52 | 963,304 | 14.52 |
4/30/2025 | 13.92 | 14.29 | 13.62 | 14.21 | 933,673 | 14.21 |
4/29/2025 | 13.79 | 14.17 | 13.66 | 14.03 | 740,327 | 14.03 |
4/28/2025 | 13.71 | 13.90 | 13.48 | 13.79 | 876,416 | 13.79 |
4/25/2025 | 13.45 | 13.69 | 13.22 | 13.67 | 1,142,990 | 13.67 |
4/24/2025 | 12.56 | 13.56 | 12.04 | 13.52 | 2,133,432 | 13.52 |
4/23/2025 | 11.10 | 12.20 | 10.86 | 12.19 | 3,007,261 | 12.19 |
4/22/2025 | 9.42 | 9.51 | 9.31 | 9.41 | 742,317 | 9.41 |
4/21/2025 | 9.45 | 9.53 | 9.13 | 9.37 | 563,729 | 9.37 |
4/17/2025 | 9.51 | 9.67 | 9.41 | 9.52 | 442,932 | 9.52 |
4/16/2025 | 9.63 | 9.71 | 9.48 | 9.55 | 391,448 | 9.55 |
4/15/2025 | 9.72 | 9.82 | 9.54 | 9.65 | 359,915 | 9.65 |
4/14/2025 | 9.87 | 9.87 | 9.63 | 9.79 | 361,888 | 9.79 |
4/11/2025 | 9.90 | 9.90 | 9.52 | 9.77 | 489,406 | 9.77 |