Healthcare Services Group... (HCSG)
NASDAQ: HCSG
· Real-Time Price · USD
15.83
0.08 (0.51%)
At close: Sep 05, 2025, 3:59 PM
15.97
0.88%
After-hours: Sep 05, 2025, 07:54 PM EDT
HCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.83 | 15.95 | 15.68 | 15.83 | n/a | 0.51% | 635,388 |
| Sep 4, 2025 | 15.78 | 15.79 | 15.45 | 15.75 | 15.75 | -0.19% | 706,347 |
| Sep 3, 2025 | 15.75 | 15.89 | 15.68 | 15.78 | 15.78 | -0.38% | 708,826 |
| Sep 2, 2025 | 15.40 | 15.93 | 15.36 | 15.84 | 15.84 | 1.47% | 619,610 |
| Aug 29, 2025 | 15.70 | 15.84 | 15.54 | 15.61 | 15.61 | -0.38% | 455,400 |
| Aug 28, 2025 | 15.59 | 15.69 | 15.40 | 15.67 | 15.67 | 0.58% | 528,000 |
| Aug 27, 2025 | 15.39 | 15.61 | 15.28 | 15.58 | 15.58 | 0.71% | 541,600 |
| Aug 26, 2025 | 15.48 | 15.78 | 15.33 | 15.47 | 15.47 | -0.13% | 741,900 |
| Aug 25, 2025 | 15.74 | 15.89 | 15.43 | 15.49 | 15.49 | -1.84% | 583,431 |
| Aug 22, 2025 | 15.35 | 15.80 | 15.33 | 15.78 | 15.78 | 3.68% | 645,600 |
| Aug 21, 2025 | 15.14 | 15.43 | 15.14 | 15.22 | 15.22 | -0.07% | 497,540 |
| Aug 20, 2025 | 15.39 | 15.57 | 15.11 | 15.23 | 15.23 | -1.04% | 572,100 |
| Aug 19, 2025 | 15.31 | 15.80 | 15.31 | 15.39 | 15.39 | 0.52% | 709,100 |
| Aug 18, 2025 | 15.07 | 15.36 | 15.04 | 15.31 | 15.31 | 1.93% | 575,800 |
| Aug 15, 2025 | 15.14 | 15.20 | 14.92 | 15.02 | 15.02 | -0.46% | 853,000 |
| Aug 14, 2025 | 15.10 | 15.33 | 14.82 | 15.09 | 15.09 | -1.18% | 1,053,502 |
| 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 |