Skip to main content
logo
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
17.35
-1.77 (-9.26%)
At close: Jan 2, 2026, 4:00 PM EST
17.11
-0.24 (-1.38%)
After-hours: Jan 2, 2026, 6:39 PM EST

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202619.1419.3516.7817.3517.35-9.26%2,397,877
Dec 31, 202519.8019.8819.1119.1219.12-3.39%568,918
Dec 30, 202519.8719.8719.6319.7919.79-0.40%406,128
Dec 29, 202519.5719.8819.2919.8719.871.22%562,386
Dec 26, 202519.6419.6519.4519.6319.63-0.05%386,826
Dec 24, 202519.6119.9819.5519.6419.640.31%350,872
Dec 23, 202519.6519.8719.2619.5819.58-0.51%623,619
Dec 22, 202519.5120.2619.5119.6819.680.72%1,461,605
Dec 19, 202519.0619.5819.0119.5419.541.93%3,792,928
Dec 18, 202519.3519.4919.0819.1719.170.16%633,745
Dec 17, 202519.0719.3618.9519.1419.140.26%663,358
Dec 16, 202519.4319.6918.8519.0919.09-1.39%867,135
Dec 15, 202519.3819.5919.0119.3619.36-0.05%800,629
Dec 12, 202519.4619.5719.1019.3719.37-0.21%981,022
Dec 11, 202518.7319.4718.6119.4119.413.74%941,415
Dec 10, 202518.3718.7518.3118.7118.711.63%661,715
Dec 9, 202518.0918.4818.0318.4118.411.94%594,334
Dec 8, 202518.8818.8817.9618.0618.06-4.34%737,193
Dec 5, 202518.8319.0018.5518.8818.880.48%619,297
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, 202518.8819.0518.6518.8418.84-669,306
Dec 1, 202518.5619.0718.4518.8418.840.32%493,905
Nov 28, 202518.8418.9018.6418.7818.78-0.90%236,240
Nov 26, 202518.9119.2218.8718.9518.950.48%934,718
Nov 25, 202518.6619.1518.6218.8618.861.40%647,994
Nov 24, 202517.9718.7017.6218.6018.603.51%1,003,324
Nov 21, 202517.3218.2417.2617.9717.973.75%662,794
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