5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
+3.53%
6 MONTH PERFORMANCE
+7.32%
YEAR-TO-DATE PERFORMANCE
+10.22%
1 YEAR PERFORMANCE
+10.86%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $11.57 | $11.42 (-1.3%) | $11.73 | $11.33 | 141,300 | $837.08 M |
| 12/26/2024 | $11.41 | $11.67 (2.28%) | $11.71 | $11.34 | 373,479 | $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 |
| 11/21/2024 | $11.43 | $11.52 (0.79%) | $11.72 | $11.38 | 344,500 | $848.87 M |
| 11/20/2024 | $11.30 | $11.39 (0.8%) | $11.48 | $11.20 | 245,100 | $839.29 M |
| 11/19/2024 | $11.08 | $11.36 (2.53%) | $11.39 | $11.08 | 350,400 | $837.08 M |
| 11/18/2024 | $11.55 | $11.23 (-2.77%) | $11.56 | $11.18 | 283,400 | $827.51 M |
| 11/15/2024 | $12.00 | $11.54 (-3.83%) | $12.00 | $11.53 | 405,300 | $850.35 M |
| 11/14/2024 | $12.29 | $11.93 (-2.93%) | $12.34 | $11.90 | 314,614 | $879.09 M |
| 11/13/2024 | $12.52 | $12.19 (-2.64%) | $12.67 | $12.12 | 427,000 | $898.24 M |
| 11/12/2024 | $12.11 | $12.44 (2.73%) | $12.47 | $12.11 | 457,004 | $916.67 M |
| 11/11/2024 | $12.02 | $12.21 (1.58%) | $12.25 | $11.97 | 314,214 | $899.72 M |
| 11/08/2024 | $11.74 | $11.87 (1.11%) | $11.93 | $11.70 | 292,100 | $874.66 M |
| 11/07/2024 | $11.89 | $11.75 (-1.18%) | $12.09 | $11.75 | 350,800 | $865.82 M |
| 11/06/2024 | $12.08 | $11.88 (-1.66%) | $12.28 | $11.84 | 539,809 | $875.40 M |
| 11/05/2024 | $11.13 | $11.39 (2.34%) | $11.43 | $11.13 | 320,100 | $839.29 M |
| 11/04/2024 | $11.15 | $11.17 (0.18%) | $11.23 | $11.05 | 327,713 | $823.08 M |
| 11/01/2024 | $11.01 | $11.15 (1.27%) | $11.19 | $11.01 | 323,510 | $821.61 M |
| 10/31/2024 | $11.09 | $10.97 (-1.08%) | $11.11 | $10.92 | 629,000 | $808.35 M |
| 10/30/2024 | $11.00 | $11.05 (0.45%) | $11.28 | $10.97 | 345,104 | $814.24 M |
| 10/29/2024 | $10.86 | $11.02 (1.47%) | $11.05 | $10.83 | 392,538 | $812.03 M |
| 10/28/2024 | $10.87 | $10.95 (0.74%) | $11.03 | $10.77 | 364,800 | $806.87 M |
| 10/25/2024 | $10.71 | $10.74 (0.28%) | $11.00 | $10.68 | 672,700 | $791.40 M |
| 10/24/2024 | $10.12 | $10.70 (5.73%) | $10.84 | $10.05 | 632,100 | $788.45 M |
| 10/23/2024 | $9.95 | $10.58 (6.33%) | $10.58 | $9.79 | 400,012 | $779.61 M |
| 10/22/2024 | $10.40 | $10.29 (-1.06%) | $10.45 | $10.25 | 311,637 | $758.24 M |
| 10/21/2024 | $10.58 | $10.45 (-1.23%) | $10.64 | $10.44 | 259,700 | $770.03 M |
| 10/18/2024 | $10.73 | $10.62 (-1.03%) | $10.80 | $10.61 | 212,809 | $784.32 M |
| 10/17/2024 | $10.74 | $10.74 (0%) | $10.91 | $10.54 | 315,200 | $793.18 M |
| 10/16/2024 | $10.78 | $10.74 (-0.37%) | $10.85 | $10.63 | 278,800 | $793.18 M |
| 10/15/2024 | $10.45 | $10.74 (2.78%) | $10.79 | $10.45 | 340,353 | $793.18 M |
| 10/14/2024 | $10.17 | $10.45 (2.75%) | $10.46 | $10.12 | 320,300 | $771.76 M |
| 10/11/2024 | $9.99 | $10.18 (1.9%) | $10.18 | $9.98 | 254,812 | $751.82 M |
| 10/10/2024 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.86 | 327,700 | $738.53 M |
| 10/09/2024 | $9.98 | $10.12 (1.4%) | $10.25 | $9.98 | 258,800 | $747.39 M |
| 10/08/2024 | $9.91 | $10.03 (1.21%) | $10.03 | $9.84 | 486,500 | $740.75 M |
| 10/07/2024 | $9.99 | $9.88 (-1.1%) | $9.99 | $9.77 | 387,209 | $729.67 M |
| 10/04/2024 | $9.83 | $10.05 (2.24%) | $10.11 | $9.83 | 408,715 | $742.22 M |
| 10/03/2024 | $10.14 | $9.71 (-4.24%) | $10.16 | $9.70 | 469,721 | $717.11 M |
| 10/02/2024 | $10.36 | $10.22 (-1.35%) | $10.51 | $10.11 | 643,800 | $754.78 M |
| 10/01/2024 | $11.19 | $10.42 (-6.88%) | $11.19 | $10.39 | 523,707 | $769.55 M |
| 09/30/2024 | $11.01 | $11.17 (1.45%) | $11.20 | $10.96 | 351,745 | $824.94 M |
| 09/27/2024 | $11.18 | $11.04 (-1.25%) | $11.22 | $10.96 | 327,218 | $815.34 M |