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

22.89
+3.54 (18.29%)
NASDAQ · Last Trade: Apr 22nd, 6:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/21/202619.3419.6719.2119.351,012,71119.35
4/20/202619.1119.4719.1119.32450,55519.32
4/17/202618.9719.4318.7619.17440,44919.17
4/16/202619.2619.4818.5918.72435,74918.72
4/15/202618.9419.2818.9319.26412,80319.26
4/14/202619.1919.6118.9319.03757,21219.03
4/13/202619.3319.4518.8919.19675,43419.19
4/10/202619.2319.6219.1719.49526,98519.49
4/09/202619.0719.3818.9419.33531,27519.33
4/08/202619.4419.7619.0919.201,285,37819.20
4/07/202618.7319.0818.6918.82623,52818.82
4/06/202618.3718.8218.3718.79741,67118.79
4/02/202617.6018.3717.2518.35671,62818.35
4/01/202618.5618.8417.8517.85558,16117.85
3/31/202618.8519.1418.0718.55475,20718.55
3/30/202618.6318.8518.4918.70549,47418.70
3/27/202619.1119.1418.4418.49430,22918.49
3/26/202619.4719.7019.0019.11421,65919.11
3/25/202619.5919.9119.2719.69430,02719.69
3/24/202619.3019.5719.1319.38551,33019.38
3/23/202619.5319.8319.3019.53627,48019.53
3/20/202619.1619.6318.7518.972,058,68418.97
3/19/202619.2719.9018.9119.161,062,96019.16
3/18/202619.7319.8419.3919.45846,67219.45
3/17/202620.1620.6719.8619.89758,57819.89
3/16/202619.7220.2919.7220.14699,95520.14
3/13/202619.5320.0018.8919.54945,19919.54
3/12/202619.7620.0619.3919.42439,95019.42
3/11/202620.0020.2519.6820.04366,59020.04
3/10/202620.5420.6620.0820.14563,24820.14
3/09/202620.4220.6919.8420.64524,91420.64
3/06/202620.5720.7620.2820.65475,74220.65
3/05/202621.0021.2620.7920.98361,06220.98
3/04/202621.4521.7821.1121.31566,35121.31
3/03/202621.3021.6520.8521.30751,19121.30
3/02/202621.4922.3921.4822.22583,04522.22
2/27/202621.5621.7821.3921.77710,48021.77
2/26/202621.5821.8421.3821.76651,34921.76
2/25/202621.5821.7321.1621.58636,51321.58
2/24/202620.9821.4320.8621.401,009,90521.40
2/23/202620.4520.8220.1620.811,142,01920.81
2/20/202620.4021.0320.3120.641,102,45920.64
2/19/202620.1720.4920.0620.22596,15820.22
2/18/202620.8421.4319.8720.291,117,88920.29
2/17/202621.4321.6020.4520.931,296,73820.93
2/13/202621.3321.6120.9221.59695,46621.59
2/12/202622.6922.9821.0121.341,690,41321.34
2/11/202620.4922.4920.0422.283,364,06822.28
2/10/202618.9319.4018.9319.24451,65819.24
2/09/202619.2619.6118.8918.96385,72818.96
2/06/202619.5619.8219.3119.40785,55219.40
2/05/202619.3219.6419.2219.48607,37719.48
2/04/202619.2719.5119.0519.30500,41319.30
2/03/202619.2019.3018.8919.24714,30019.24
2/02/202618.7719.4018.6219.23604,34319.23
1/30/202618.4319.0718.2718.821,122,12518.82
1/29/202618.5918.9518.4718.62562,90918.62
1/28/202618.7418.8418.4918.55393,64218.55
1/27/202619.0219.0418.5018.64357,18518.64
1/26/202618.8819.1418.8119.09540,89219.09
1/23/202618.8919.1918.8018.91435,42518.91