Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
14.49
+0.22 (1.54%)
At close: May 12, 2025, 4:00 PM
14.26
-0.23 (-1.59%)
After-hours: May 12, 2025, 6:04 PM EDT
Healthcare Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.70 | 14.90 | 14.38 | 14.49 | - | 1.54% | 699,254 |
| May 9, 2025 | 14.34 | 14.46 | 14.21 | 14.27 | 14.27 | -0.56% | 799,951 |
| May 8, 2025 | 14.44 | 14.67 | 14.33 | 14.35 | 14.35 | 0.21% | 894,553 |
| May 7, 2025 | 14.47 | 14.67 | 14.21 | 14.32 | 14.32 | -0.49% | 866,588 |
| May 6, 2025 | 14.48 | 14.71 | 14.28 | 14.39 | 14.39 | -1.24% | 812,205 |
| May 5, 2025 | 14.38 | 14.79 | 14.13 | 14.57 | 14.57 | -1.42% | 722,697 |
| May 2, 2025 | 14.32 | 14.80 | 14.32 | 14.78 | 14.78 | 1.79% | 889,281 |
| May 1, 2025 | 14.17 | 14.53 | 14.00 | 14.52 | 14.52 | 2.18% | 963,304 |
| Apr 30, 2025 | 13.92 | 14.30 | 13.62 | 14.21 | 14.21 | 1.28% | 933,673 |
| Apr 29, 2025 | 13.79 | 14.17 | 13.67 | 14.03 | 14.03 | 1.74% | 740,327 |
| Apr 28, 2025 | 13.71 | 13.90 | 13.48 | 13.79 | 13.79 | 0.88% | 876,416 |
| Apr 25, 2025 | 13.45 | 13.69 | 13.22 | 13.67 | 13.67 | 1.11% | 1,142,990 |
| Apr 24, 2025 | 12.56 | 13.56 | 12.04 | 13.52 | 13.52 | 10.91% | 2,133,564 |
| Apr 23, 2025 | 11.10 | 12.20 | 10.86 | 12.19 | 12.19 | 29.54% | 3,007,375 |
| Apr 22, 2025 | 9.42 | 9.51 | 9.31 | 9.41 | 9.41 | 0.43% | 742,317 |
| Apr 21, 2025 | 9.45 | 9.53 | 9.13 | 9.37 | 9.37 | -1.58% | 563,729 |
| Apr 17, 2025 | 9.51 | 9.67 | 9.41 | 9.52 | 9.52 | -0.31% | 442,932 |
| Apr 16, 2025 | 9.63 | 9.71 | 9.49 | 9.55 | 9.55 | -1.04% | 391,448 |
| Apr 15, 2025 | 9.72 | 9.82 | 9.54 | 9.65 | 9.65 | -1.43% | 359,915 |
| Apr 14, 2025 | 9.87 | 9.87 | 9.63 | 9.79 | 9.79 | 0.20% | 361,888 |
| Apr 11, 2025 | 9.90 | 9.90 | 9.52 | 9.77 | 9.77 | -0.10% | 489,406 |
| Apr 10, 2025 | 9.91 | 9.92 | 9.60 | 9.78 | 9.78 | -2.69% | 452,369 |
| Apr 9, 2025 | 9.57 | 10.33 | 9.57 | 10.05 | 10.05 | 4.25% | 568,017 |
| Apr 8, 2025 | 10.07 | 10.07 | 9.50 | 9.64 | 9.64 | -2.63% | 498,955 |
| Apr 7, 2025 | 9.86 | 10.19 | 9.64 | 9.90 | 9.90 | -1.69% | 664,141 |
| Apr 4, 2025 | 9.90 | 10.13 | 9.83 | 10.07 | 10.07 | -0.59% | 655,956 |
| Apr 3, 2025 | 10.01 | 10.19 | 9.89 | 10.13 | 10.13 | -0.88% | 489,929 |
| Apr 2, 2025 | 9.99 | 10.24 | 9.98 | 10.22 | 10.22 | 1.49% | 383,583 |
| Apr 1, 2025 | 10.04 | 10.22 | 9.97 | 10.07 | 10.07 | -0.10% | 371,098 |
| Mar 31, 2025 | 10.30 | 10.31 | 10.06 | 10.08 | 10.08 | -2.61% | 580,237 |
| Mar 28, 2025 | 10.72 | 10.72 | 10.31 | 10.35 | 10.35 | -3.63% | 494,250 |
| Mar 27, 2025 | 10.45 | 10.76 | 10.42 | 10.74 | 10.74 | 2.87% | 398,591 |
| Mar 26, 2025 | 10.45 | 10.46 | 10.31 | 10.44 | 10.44 | 0.77% | 339,578 |
| Mar 25, 2025 | 10.32 | 10.41 | 10.26 | 10.36 | 10.36 | 0.58% | 522,496 |
| Mar 24, 2025 | 10.50 | 10.54 | 10.12 | 10.30 | 10.30 | -1.15% | 413,118 |
| Mar 21, 2025 | 10.43 | 10.43 | 10.17 | 10.42 | 10.42 | -1.23% | 885,824 |
| Mar 20, 2025 | 10.83 | 10.91 | 10.52 | 10.55 | 10.55 | -3.48% | 414,621 |
| Mar 19, 2025 | 10.90 | 10.97 | 10.73 | 10.93 | 10.93 | 0.46% | 326,738 |
| Mar 18, 2025 | 10.94 | 11.01 | 10.83 | 10.88 | 10.88 | -1.09% | 513,404 |
| Mar 17, 2025 | 10.97 | 11.20 | 10.90 | 11.00 | 11.00 | 0.73% | 396,845 |
| Mar 14, 2025 | 10.65 | 10.94 | 10.54 | 10.92 | 10.92 | 2.34% | 538,518 |
| Mar 13, 2025 | 10.82 | 10.88 | 10.66 | 10.67 | 10.67 | -1.39% | 525,205 |
| Mar 12, 2025 | 11.04 | 11.04 | 10.44 | 10.82 | 10.82 | -1.90% | 604,942 |
| Mar 11, 2025 | 10.81 | 11.17 | 10.74 | 11.03 | 11.03 | 2.51% | 595,759 |
| Mar 10, 2025 | 10.64 | 10.81 | 10.35 | 10.76 | 10.76 | 0.65% | 718,053 |
| Mar 7, 2025 | 10.51 | 10.80 | 10.43 | 10.69 | 10.69 | 1.33% | 602,683 |
| Mar 6, 2025 | 10.37 | 10.61 | 10.22 | 10.55 | 10.55 | 1.05% | 365,395 |
| Mar 5, 2025 | 10.37 | 10.61 | 10.31 | 10.44 | 10.44 | 0.97% | 474,216 |
| Mar 4, 2025 | 10.39 | 10.56 | 10.17 | 10.34 | 10.34 | -1.05% | 570,177 |
| Mar 3, 2025 | 10.52 | 10.66 | 10.43 | 10.45 | 10.45 | -0.48% | 472,249 |