Healthcare Services Group... (HCSG)
NASDAQ: HCSG
· Real-Time Price · USD
15.04
-0.05 (-0.33%)
At close: Aug 15, 2025, 1:22 PM
HCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.10 | 15.33 | 14.82 | 15.09 | 15.09 | -1.18% | 923,915 |
| Aug 13, 2025 | 14.85 | 15.31 | 14.69 | 15.27 | 15.27 | 2.90% | 1,169,832 |
| Aug 12, 2025 | 14.59 | 14.86 | 14.42 | 14.84 | 14.84 | 2.56% | 853,912 |
| Aug 11, 2025 | 14.45 | 14.61 | 14.20 | 14.47 | 14.47 | 0.56% | 1,044,311 |
| Aug 8, 2025 | 13.78 | 14.40 | 13.75 | 14.39 | 14.39 | 4.81% | 886,206 |
| Aug 7, 2025 | 14.07 | 14.11 | 13.69 | 13.73 | 13.73 | -1.86% | 838,924 |
| Aug 6, 2025 | 13.95 | 14.03 | 13.81 | 13.99 | 13.99 | 0.14% | 822,701 |
| Aug 5, 2025 | 13.88 | 14.16 | 13.65 | 13.97 | 13.97 | 0.94% | 1,809,127 |
| Aug 4, 2025 | 13.07 | 13.86 | 13.06 | 13.84 | 13.84 | 5.89% | 1,048,900 |
| Aug 1, 2025 | 12.94 | 13.10 | 12.84 | 13.07 | 13.07 | 0.46% | 925,000 |
| Jul 31, 2025 | 13.24 | 13.31 | 12.97 | 13.01 | 13.01 | -2.77% | 794,216 |
| Jul 30, 2025 | 13.37 | 13.56 | 13.17 | 13.38 | 13.38 | 0.83% | 916,200 |
| Jul 29, 2025 | 13.70 | 13.70 | 13.26 | 13.27 | 13.27 | 0.15% | 837,647 |
| Jul 28, 2025 | 13.20 | 13.36 | 13.07 | 13.25 | 13.25 | 0.00% | 921,608 |
| Jul 25, 2025 | 13.62 | 13.67 | 13.13 | 13.25 | 13.25 | -2.86% | 950,040 |
| Jul 24, 2025 | 14.61 | 14.61 | 13.54 | 13.64 | 13.64 | -6.77% | 1,388,344 |
| Jul 23, 2025 | 13.64 | 15.38 | 13.47 | 14.63 | 14.63 | 12.11% | 2,626,500 |
| Jul 22, 2025 | 12.73 | 13.07 | 12.67 | 13.05 | 13.05 | 2.43% | 1,270,100 |
| Jul 21, 2025 | 12.79 | 12.88 | 12.67 | 12.74 | 12.74 | 0.39% | 678,236 |
| Jul 18, 2025 | 13.13 | 13.13 | 12.66 | 12.69 | 12.69 | -2.31% | 627,847 |