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

11.09Last Price

-0.10 (-0.89%)Change

Healthcare Services Group, Inc. specializes in providing comprehensive management and support services for healthcare facilities

Focused primarily on the long-term care and senior living sectors, the company delivers a range of services including housekeeping, laundry, dietary, and maintenance solutions. By partnering with healthcare providers, it aims to enhance operational efficiency and improve the overall quality of life for residents in these facilities. Through its dedicated approach, Healthcare Services Group plays a vital role in helping clients maintain high standards of care and service.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	11.15	11.29	10.99	11.09	370,821	11.09
1/30/2025	11.48	11.54	11.12	11.19	208,520	11.19
1/29/2025	11.27	11.42	11.20	11.36	448,063	11.36
1/28/2025	11.25	11.54	11.23	11.32	487,345	11.32
1/27/2025	11.32	11.48	11.17	11.25	416,417	11.25
1/24/2025	11.52	11.74	11.26	11.29	476,311	11.29
1/23/2025	11.41	11.64	11.30	11.43	396,139	11.43
1/22/2025	11.73	11.77	11.41	11.43	261,974	11.43
1/21/2025	11.80	11.88	11.68	11.82	428,873	11.82
1/17/2025	12.07	12.07	11.63	11.70	291,831	11.70
1/16/2025	11.74	11.95	11.64	11.92	321,094	11.92
1/15/2025	11.91	11.91	11.70	11.74	296,876	11.74
1/14/2025	11.60	11.72	11.46	11.68	239,174	11.68
1/13/2025	11.43	11.69	11.36	11.56	396,788	11.56
1/10/2025	11.53	11.62	11.26	11.47	494,232	11.47
1/08/2025	11.51	11.82	11.31	11.81	336,058	11.81
1/07/2025	11.74	11.84	11.44	11.63	337,027	11.63
1/06/2025	11.72	11.90	11.62	11.67	438,764	11.67
1/03/2025	11.50	11.79	11.36	11.76	458,484	11.76
1/02/2025	11.71	11.87	11.38	11.46	342,748	11.46
12/31/2024	11.52	0.00	11.62	11.62	0	11.62
12/30/2024	11.39	11.59	11.19	11.52	231,744	11.52
12/27/2024	11.57	11.73	11.33	11.52	328,526	11.52
12/26/2024	11.41	11.71	11.34	11.67	373,479	11.67
12/24/2024	11.14	11.51	11.11	11.51	212,851	11.51
12/23/2024	11.31	11.49	11.03	11.12	405,439	11.12
12/20/2024	11.30	11.60	11.23	11.30	1,579,219	11.30
12/19/2024	11.73	11.97	11.46	11.46	303,295	11.46
12/18/2024	11.90	12.19	11.41	11.60	649,865	11.60
12/17/2024	12.32	12.46	11.76	11.80	438,953	11.80
12/16/2024	12.38	12.56	12.10	12.37	508,863	12.37
12/13/2024	12.84	12.90	12.43	12.54	368,373	12.54
12/12/2024	12.71	12.90	12.61	12.89	370,754	12.89
12/11/2024	12.97	12.97	12.55	12.75	427,276	12.75
12/10/2024	12.57	12.99	12.40	12.90	298,252	12.90
12/09/2024	12.34	12.65	12.34	12.57	356,909	12.57
12/06/2024	12.40	12.44	12.28	12.42	205,384	12.42
12/05/2024	12.58	12.65	12.31	12.35	265,127	12.35
12/04/2024	12.53	12.75	12.39	12.62	401,208	12.62
12/03/2024	12.41	12.62	12.34	12.53	392,897	12.53
12/02/2024	12.36	12.49	12.08	12.46	449,970	12.46
11/29/2024	12.52	12.54	12.01	12.34	355,665	12.34
11/27/2024	12.19	12.58	12.18	12.38	688,927	12.38
11/26/2024	11.86	12.14	11.79	12.13	496,651	12.13
11/25/2024	11.82	12.13	11.82	11.93	527,882	11.93
11/22/2024	11.54	11.80	11.51	11.68	338,999	11.68
11/21/2024	11.43	11.72	11.38	11.52	344,468	11.52
11/20/2024	11.30	11.48	11.20	11.39	245,100	11.39
11/19/2024	11.08	11.38	11.08	11.36	350,354	11.36
11/18/2024	11.55	11.55	11.18	11.23	283,397	11.23
11/15/2024	12.00	12.00	11.53	11.54	405,265	11.54
11/14/2024	12.29	12.34	11.90	11.93	314,614	11.93
11/13/2024	12.52	12.67	12.12	12.19	426,990	12.19
11/12/2024	12.11	12.47	12.11	12.44	457,004	12.44
11/11/2024	12.02	12.24	11.97	12.21	314,214	12.21
11/08/2024	11.74	11.93	11.70	11.87	292,100	11.87
11/07/2024	11.89	12.09	11.75	11.75	350,772	11.75
11/06/2024	12.08	12.28	11.84	11.88	539,809	11.88
11/05/2024	11.13	11.43	11.13	11.39	320,057	11.39
11/04/2024	11.15	11.23	11.05	11.17	327,713	11.17
11/01/2024	11.01	11.19	11.01	11.15	323,510	11.15