Healthcare Services Group... (HCSG)
NASDAQ: HCSG
· Real-Time Price · USD
16.36
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
16.36
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
HCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.35 | 16.79 | 16.04 | 16.36 | 16.36 | 0.00% | 857,728 |
| Sep 25, 2025 | 16.43 | 16.53 | 16.19 | 16.36 | 16.36 | -1.33% | 892,700 |
| Sep 24, 2025 | 16.08 | 16.60 | 15.92 | 16.58 | 16.58 | 3.43% | 877,150 |
| Sep 23, 2025 | 16.12 | 16.24 | 15.80 | 16.03 | 16.03 | -0.68% | 659,506 |
| Sep 22, 2025 | 15.82 | 16.21 | 15.70 | 16.14 | 16.14 | 1.96% | 749,200 |
| Sep 19, 2025 | 15.98 | 16.08 | 15.72 | 15.83 | 15.83 | -1.00% | 1,311,441 |
| Sep 18, 2025 | 15.62 | 16.07 | 15.60 | 15.99 | 15.99 | 2.76% | 468,400 |
| Sep 17, 2025 | 15.69 | 15.93 | 15.52 | 15.56 | 15.56 | -0.38% | 488,300 |
| Sep 16, 2025 | 15.97 | 15.97 | 15.51 | 15.62 | 15.62 | -2.19% | 558,513 |
| Sep 15, 2025 | 16.02 | 16.08 | 15.41 | 15.97 | 15.97 | -0.31% | 713,705 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.00 | 16.02 | 16.02 | -3.14% | 646,200 |
| Sep 11, 2025 | 15.82 | 16.59 | 15.82 | 16.54 | 16.54 | 4.55% | 759,900 |
| Sep 10, 2025 | 16.06 | 16.18 | 15.80 | 15.82 | 15.82 | -1.80% | 781,339 |
| Sep 9, 2025 | 15.85 | 16.12 | 15.72 | 16.11 | 16.11 | 1.26% | 673,146 |
| Sep 8, 2025 | 15.88 | 16.18 | 15.82 | 15.91 | 15.91 | 0.51% | 732,702 |
| Sep 5, 2025 | 15.83 | 15.95 | 15.68 | 15.83 | 15.83 | 0.51% | 646,500 |
| 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 |