Skip to main content
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
18.88
+0.09 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8319.0018.5518.8818.880.48%619,244
Dec 4, 202518.7718.9118.6918.7918.79-0.11%513,884
Dec 3, 202518.8119.0218.7118.8118.81-0.16%427,370
Dec 2, 202518.8819.0518.6518.8418.84-666,097
Dec 1, 202518.5619.0718.4518.8418.840.32%484,460
Nov 28, 202518.8418.9018.6418.7818.78-0.90%235,309
Nov 26, 202518.9119.2218.8718.9518.950.48%934,635
Nov 25, 202518.6619.1518.6218.8618.861.40%647,994
Nov 24, 202517.9718.7017.6218.6018.603.51%1,002,703
Nov 21, 202517.3218.2417.2617.9717.973.75%662,690
Nov 20, 202517.4617.6017.2717.3217.320.41%535,173
Nov 19, 202517.2417.4817.0317.2517.250.35%422,490
Nov 18, 202517.0117.2216.9117.1917.191.00%350,116
Nov 17, 202517.3417.4416.9717.0217.02-1.90%394,402
Nov 14, 202517.2317.4817.1617.3517.350.09%342,477
Nov 13, 202517.3517.6017.1917.3417.34-2.06%397,343
Nov 12, 202517.7418.1417.5917.7017.70-0.23%447,946
Nov 11, 202517.6017.8317.3717.7417.740.85%337,676
Nov 10, 202517.3817.6717.2217.5917.591.91%583,081
Nov 7, 202517.5117.7117.1417.2617.26-1.26%590,255
Nov 6, 202517.9117.9117.4417.4817.48-2.83%659,507
Nov 5, 202518.0918.3417.8417.9917.99-0.22%859,162
Nov 4, 202517.8418.2017.6618.0318.030.84%627,045
Nov 3, 202517.8717.9317.5617.8817.880.06%789,669
Oct 31, 202518.2218.4617.7317.8717.87-2.40%804,929
Oct 30, 202518.7418.7518.0018.3118.31-2.66%1,097,615
Oct 29, 202519.2319.4618.5418.8118.81-2.18%957,408
Oct 28, 202518.9319.2518.7519.2319.231.53%1,239,705
Oct 27, 202518.5419.1218.4118.9418.942.43%960,205
Oct 24, 202518.6118.9418.3318.4918.49-0.64%738,373
Oct 23, 202518.8619.7718.4318.6118.61-1.27%1,394,376
Oct 22, 202518.4620.0018.1418.8518.8513.76%1,876,392
Oct 21, 202516.4316.6516.4016.5716.570.73%497,659
Oct 20, 202516.4716.5916.2716.4516.450.61%370,688
Oct 17, 202516.3216.4716.0916.3516.35-0.43%720,646
Oct 16, 202516.4716.6516.1716.4216.42-0.30%661,707
Oct 15, 202516.4716.5516.1916.4716.472.04%447,694
Oct 14, 202515.5216.1515.5016.1416.143.20%365,630
Oct 13, 202515.3715.6815.3615.6415.643.03%480,698
Oct 10, 202515.7615.9515.1315.1815.18-3.68%541,723
Oct 9, 202515.9916.0615.7115.7615.76-1.50%349,300
Oct 8, 202516.0516.1315.9416.0016.000.50%402,902
Oct 7, 202516.2516.3415.8215.9215.92-1.73%453,211
Oct 6, 202516.3016.5016.1416.2016.20-0.61%505,558
Oct 3, 202516.6216.7016.2616.3016.30-1.45%525,461
Oct 2, 202516.1616.6316.1616.5416.541.78%781,368
Oct 1, 202516.6716.9116.2316.2516.25-3.45%843,390
Sep 30, 202516.4616.8716.4616.8316.832.06%1,399,036
Sep 29, 202516.3616.5116.1516.4916.490.79%1,020,780
Sep 26, 202516.3516.7916.0416.3616.36-857,728