Healthcare Services Group Inc.

AI Score

XX

Unlock

10.06
-0.07 (-0.69%)
At close: Apr 04, 2025, 3:59 PM
10.05
-0.10%
After-hours: Apr 04, 2025, 05:30 PM EDT

Healthcare Services Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 9.90 10.13 9.82 10.07 -0.06 -0.59% 653,558
Apr 3, 2025 10.01 10.19 9.89 10.13 -0.09 -0.88% 489,929
Apr 2, 2025 9.99 10.24 9.98 10.22 0.15 1.49% 383,583
Apr 1, 2025 10.04 10.22 9.97 10.07 -0.01 -0.10% 371,100
Mar 31, 2025 10.30 10.31 10.06 10.08 -0.27 -2.61% 580,237
Mar 28, 2025 10.72 10.72 10.31 10.35 -0.39 -3.63% 494,300
Mar 27, 2025 10.45 10.76 10.42 10.74 0.30 2.87% 398,600
Mar 26, 2025 10.45 10.46 10.31 10.44 0.08 0.77% 339,600
Mar 25, 2025 10.32 10.41 10.26 10.36 0.06 0.58% 522,500
Mar 24, 2025 10.50 10.54 10.12 10.30 -0.12 -1.15% 413,118
Mar 21, 2025 10.43 10.43 10.17 10.42 -0.13 -1.23% 885,824
Mar 20, 2025 10.83 10.91 10.52 10.55 -0.38 -3.48% 414,621
Mar 19, 2025 10.90 10.97 10.73 10.93 0.05 0.46% 326,738
Mar 18, 2025 10.94 11.01 10.83 10.88 -0.12 -1.09% 513,404
Mar 17, 2025 10.97 11.20 10.90 11.00 0.08 0.73% 396,845
Mar 14, 2025 10.65 10.94 10.54 10.92 0.25 2.34% 538,518
Mar 13, 2025 10.82 10.88 10.66 10.67 -0.15 -1.39% 525,205
Mar 12, 2025 11.04 11.04 10.44 10.82 -0.21 -1.90% 604,942
Mar 11, 2025 10.81 11.17 10.74 11.03 0.27 2.51% 595,800
Mar 10, 2025 10.64 10.81 10.35 10.76 0.07 0.65% 718,100
Mar 7, 2025 10.51 10.80 10.43 10.69 0.14 1.33% 602,700
Mar 6, 2025 10.37 10.61 10.22 10.55 0.11 1.05% 365,400
Mar 5, 2025 10.37 10.61 10.31 10.44 0.10 0.97% 474,216
Mar 4, 2025 10.39 10.56 10.17 10.34 -0.11 -1.05% 570,200
Mar 3, 2025 10.52 10.66 10.43 10.45 -0.05 -0.48% 472,249
Feb 28, 2025 10.57 10.59 10.42 10.50 -0.05 -0.47% 438,117
Feb 27, 2025 10.40 10.60 10.34 10.55 0.07 0.67% 332,700
Feb 26, 2025 10.35 10.54 10.22 10.48 0.05 0.48% 427,240
Feb 25, 2025 10.50 10.60 10.40 10.43 -0.04 -0.38% 461,949
Feb 24, 2025 10.59 10.67 10.42 10.47 -0.08 -0.76% 578,202
Feb 21, 2025 10.87 10.93 10.53 10.55 -0.23 -2.13% 584,544
Feb 20, 2025 10.55 10.89 10.55 10.78 0.11 1.03% 368,540
Feb 19, 2025 10.49 10.86 10.46 10.67 0.07 0.66% 956,800
Feb 18, 2025 10.79 10.82 10.40 10.60 -0.24 -2.21% 713,100
Feb 14, 2025 11.31 11.43 10.84 10.84 -0.47 -4.16% 609,817
Feb 13, 2025 10.84 11.36 10.80 11.31 0.60 5.60% 741,233
Feb 12, 2025 10.02 10.94 10.00 10.71 -0.20 -1.83% 887,635
Feb 11, 2025 10.63 10.93 10.61 10.91 0.21 1.96% 594,239
Feb 10, 2025 10.78 10.85 10.68 10.70 -0.08 -0.74% 345,434
Feb 7, 2025 10.90 11.20 10.69 10.78 -0.16 -1.46% 434,400
Feb 6, 2025 11.09 11.18 10.87 10.94 -0.11 -1.00% 441,147
Feb 5, 2025 11.13 11.21 11.02 11.05 0.01 0.09% 362,001
Feb 4, 2025 11.04 11.17 10.87 11.04 0.01 0.09% 519,200
Feb 3, 2025 10.89 11.24 10.83 11.03 -0.06 -0.54% 487,000
Jan 31, 2025 11.15 11.29 10.99 11.09 -0.10 -0.89% 370,821
Jan 30, 2025 11.48 11.54 11.12 11.19 -0.17 -1.50% 208,520
Jan 29, 2025 11.27 11.42 11.20 11.36 0.04 0.35% 448,100
Jan 28, 2025 11.25 11.54 11.23 11.32 0.07 0.62% 487,345
Jan 27, 2025 11.32 11.49 11.17 11.25 -0.04 -0.35% 416,417
Jan 24, 2025 11.52 11.74 11.26 11.29 -0.14 -1.22% 476,311