5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-7.70%
3 MONTH PERFORMANCE
-9.67%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
-13.52%
Healthcare Services Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $10.87 | $10.55 (-2.94%) | $10.93 | $10.53 | 584,544 | $778.10 M |
02/20/2025 | $10.55 | $10.78 (2.18%) | $10.89 | $10.55 | 368,540 | $795.07 M |
02/19/2025 | $10.49 | $10.67 (1.72%) | $10.86 | $10.46 | 956,800 | $786.96 M |
02/18/2025 | $10.79 | $10.60 (-1.76%) | $10.82 | $10.40 | 713,100 | $781.79 M |
02/14/2025 | $11.31 | $10.84 (-4.16%) | $11.43 | $10.84 | 609,817 | $799.49 M |
02/13/2025 | $10.84 | $11.31 (4.34%) | $11.36 | $10.80 | 741,233 | $834.16 M |
02/12/2025 | $10.02 | $10.71 (6.89%) | $10.94 | $10.00 | 887,635 | $789.91 M |
02/11/2025 | $10.63 | $10.91 (2.63%) | $10.93 | $10.61 | 594,239 | $804.66 M |
02/10/2025 | $10.78 | $10.70 (-0.74%) | $10.85 | $10.68 | 345,434 | $788.45 M |
02/07/2025 | $10.90 | $10.78 (-1.1%) | $11.20 | $10.69 | 434,400 | $794.35 M |
02/06/2025 | $11.09 | $10.94 (-1.35%) | $11.18 | $10.87 | 441,147 | $806.14 M |
02/05/2025 | $11.13 | $11.05 (-0.72%) | $11.21 | $11.02 | 362,001 | $814.24 M |
02/04/2025 | $11.04 | $11.04 (0%) | $11.17 | $10.87 | 519,200 | $813.50 M |
02/03/2025 | $10.89 | $11.03 (1.29%) | $11.24 | $10.83 | 487,000 | $812.77 M |
01/31/2025 | $11.15 | $11.09 (-0.54%) | $11.29 | $10.99 | 370,821 | $817.19 M |
01/30/2025 | $11.48 | $11.19 (-2.53%) | $11.54 | $11.12 | 208,520 | $824.56 M |
01/29/2025 | $11.27 | $11.36 (0.8%) | $11.42 | $11.20 | 448,100 | $837.08 M |
01/28/2025 | $11.25 | $11.32 (0.62%) | $11.54 | $11.23 | 487,345 | $834.14 M |
01/27/2025 | $11.32 | $11.25 (-0.62%) | $11.49 | $11.17 | 416,417 | $828.98 M |
01/24/2025 | $11.52 | $11.29 (-2%) | $11.74 | $11.26 | 476,311 | $831.93 M |
01/23/2025 | $11.41 | $11.43 (0.18%) | $11.64 | $11.31 | 396,139 | $842.24 M |
01/22/2025 | $11.73 | $11.43 (-2.56%) | $11.77 | $11.41 | 262,000 | $842.24 M |
01/21/2025 | $11.80 | $11.82 (0.17%) | $11.88 | $11.68 | 428,900 | $870.98 M |
01/17/2025 | $12.07 | $11.70 (-3.07%) | $12.07 | $11.63 | 291,831 | $862.14 M |
01/16/2025 | $11.74 | $11.92 (1.53%) | $11.95 | $11.64 | 321,100 | $878.35 M |
01/15/2025 | $11.91 | $11.74 (-1.43%) | $11.91 | $11.70 | 279,749 | $865.09 M |
01/14/2025 | $11.60 | $11.68 (0.69%) | $11.72 | $11.46 | 239,200 | $860.66 M |
01/13/2025 | $11.43 | $11.56 (1.14%) | $11.69 | $11.36 | 396,800 | $851.82 M |
01/10/2025 | $11.53 | $11.47 (-0.52%) | $11.62 | $11.26 | 494,232 | $845.19 M |
01/08/2025 | $11.51 | $11.82 (2.69%) | $11.82 | $11.32 | 336,100 | $870.98 M |
01/07/2025 | $11.74 | $11.63 (-0.94%) | $11.84 | $11.44 | 337,027 | $856.98 M |
01/06/2025 | $11.72 | $11.67 (-0.43%) | $11.90 | $11.62 | 438,800 | $859.93 M |
01/03/2025 | $11.50 | $11.76 (2.26%) | $11.79 | $11.36 | 458,500 | $866.56 M |
01/02/2025 | $11.71 | $11.46 (-2.13%) | $11.87 | $11.38 | 342,748 | $844.45 M |
12/31/2024 | $11.58 | $11.62 (0.35%) | $11.79 | $11.57 | 419,830 | $856.24 M |
12/30/2024 | $11.39 | $11.52 (1.14%) | $11.59 | $11.19 | 231,744 | $848.87 M |
12/27/2024 | $11.57 | $11.52 (-0.43%) | $11.73 | $11.33 | 328,526 | $848.87 M |
12/26/2024 | $11.41 | $11.67 (2.28%) | $11.71 | $11.34 | 373,500 | $859.93 M |
12/24/2024 | $11.14 | $11.51 (3.32%) | $11.51 | $11.11 | 212,900 | $848.14 M |
12/23/2024 | $11.31 | $11.12 (-1.68%) | $11.49 | $11.03 | 405,439 | $819.40 M |
12/20/2024 | $11.30 | $11.30 (0%) | $11.60 | $11.23 | 1.58 M | $832.66 M |
12/19/2024 | $11.73 | $11.44 (-2.47%) | $11.98 | $11.44 | 443,029 | $842.98 M |
12/18/2024 | $11.90 | $11.60 (-2.52%) | $12.19 | $11.42 | 649,900 | $854.77 M |
12/17/2024 | $12.32 | $11.80 (-4.22%) | $12.47 | $11.76 | 439,000 | $869.51 M |
12/16/2024 | $12.38 | $12.37 (-0.08%) | $12.56 | $12.10 | 508,900 | $911.51 M |
12/13/2024 | $12.84 | $12.54 (-2.34%) | $12.90 | $12.43 | 368,400 | $924.03 M |
12/12/2024 | $12.71 | $12.89 (1.42%) | $12.90 | $12.61 | 370,800 | $949.83 M |
12/11/2024 | $12.97 | $12.75 (-1.7%) | $12.97 | $12.55 | 427,300 | $939.51 M |
12/10/2024 | $12.57 | $12.90 (2.63%) | $12.99 | $12.40 | 298,300 | $950.56 M |
12/09/2024 | $12.34 | $12.57 (1.86%) | $12.65 | $12.34 | 356,909 | $926.25 M |
12/06/2024 | $12.40 | $12.42 (0.16%) | $12.44 | $12.28 | 205,400 | $915.19 M |
12/05/2024 | $12.58 | $12.35 (-1.83%) | $12.65 | $12.31 | 265,127 | $910.03 M |
12/04/2024 | $12.53 | $12.62 (0.72%) | $12.75 | $12.39 | 401,208 | $929.93 M |
12/03/2024 | $12.41 | $12.53 (0.97%) | $12.62 | $12.34 | 392,900 | $923.30 M |
12/02/2024 | $12.36 | $12.46 (0.81%) | $12.49 | $12.08 | 450,000 | $918.14 M |
11/29/2024 | $12.52 | $12.34 (-1.44%) | $12.54 | $12.01 | 355,700 | $909.30 M |
11/27/2024 | $12.19 | $12.38 (1.56%) | $12.58 | $12.18 | 688,927 | $912.25 M |
11/26/2024 | $11.86 | $12.13 (2.28%) | $12.14 | $11.79 | 496,700 | $893.82 M |
11/25/2024 | $11.82 | $11.93 (0.93%) | $12.13 | $11.82 | 527,900 | $879.09 M |
11/22/2024 | $11.54 | $11.68 (1.21%) | $11.80 | $11.51 | 339,000 | $860.66 M |