5 DAY PERFORMANCE
+6.86%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
+27.21%
6 MONTH PERFORMANCE
+39.73%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+68.35%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $19.09 | $19.31 (1.15%) | $19.36 | $18.91 | 550.33 K | $1.41 B |
| 01/08/2026 | $19.06 | $19.12 (0.31%) | $19.42 | $18.82 | 605.40 K | $1.40 B |
| 01/07/2026 | $18.87 | $19.20 (1.75%) | $19.45 | $18.69 | 667.00 K | $1.40 B |
| 01/06/2026 | $17.95 | $18.87 (5.13%) | $18.89 | $17.85 | 1.00 M | $1.38 B |
| 01/05/2026 | $17.27 | $18.07 (4.63%) | $18.30 | $17.26 | 782.40 K | $1.32 B |
| 01/02/2026 | $19.14 | $17.35 (-9.35%) | $19.35 | $16.78 | 2.40 M | $1.27 B |
| 12/31/2025 | $19.80 | $19.12 (-3.43%) | $19.88 | $19.11 | 568.92 K | $1.40 B |
| 12/30/2025 | $19.87 | $19.79 (-0.4%) | $19.87 | $19.63 | 406.20 K | $1.45 B |
| 12/29/2025 | $19.57 | $19.87 (1.53%) | $19.88 | $19.29 | 562.42 K | $1.45 B |
| 12/26/2025 | $19.64 | $19.63 (-0.05%) | $19.65 | $19.45 | 386.85 K | $1.43 B |
| 12/24/2025 | $19.61 | $19.64 (0.15%) | $19.98 | $19.55 | 350.90 K | $1.43 B |
| 12/23/2025 | $19.65 | $19.58 (-0.36%) | $19.87 | $19.26 | 623.62 K | $1.43 B |
| 12/22/2025 | $19.51 | $19.68 (0.87%) | $20.26 | $19.51 | 1.46 M | $1.44 B |
| 12/19/2025 | $19.06 | $19.54 (2.52%) | $19.58 | $19.01 | 3.80 M | $1.43 B |
| 12/18/2025 | $19.35 | $19.17 (-0.93%) | $19.49 | $19.08 | 633.75 K | $1.40 B |
| 12/17/2025 | $19.07 | $19.14 (0.37%) | $19.36 | $18.95 | 663.36 K | $1.40 B |
| 12/16/2025 | $19.43 | $19.09 (-1.75%) | $19.69 | $18.85 | 867.14 K | $1.39 B |
| 12/15/2025 | $19.38 | $19.36 (-0.1%) | $19.59 | $19.01 | 800.63 K | $1.41 B |
| 12/12/2025 | $19.46 | $19.37 (-0.46%) | $19.57 | $19.10 | 981.02 K | $1.41 B |
| 12/11/2025 | $18.73 | $19.41 (3.63%) | $19.47 | $18.61 | 941.42 K | $1.42 B |
| 12/10/2025 | $18.37 | $18.71 (1.85%) | $18.75 | $18.31 | 661.72 K | $1.37 B |
| 12/09/2025 | $18.09 | $18.41 (1.77%) | $18.48 | $18.03 | 594.33 K | $1.34 B |
| 12/08/2025 | $18.88 | $18.06 (-4.34%) | $18.88 | $17.96 | 737.20 K | $1.32 B |
| 12/05/2025 | $18.83 | $18.88 (0.27%) | $19.00 | $18.55 | 619.30 K | $1.38 B |
| 12/04/2025 | $18.77 | $18.79 (0.11%) | $18.91 | $18.69 | 513.90 K | $1.37 B |
| 12/03/2025 | $18.81 | $18.81 (0%) | $19.02 | $18.71 | 427.40 K | $1.37 B |
| 12/02/2025 | $18.88 | $18.84 (-0.21%) | $19.05 | $18.65 | 669.31 K | $1.38 B |
| 12/01/2025 | $18.56 | $18.84 (1.51%) | $19.07 | $18.45 | 493.91 K | $1.38 B |
| 11/28/2025 | $18.84 | $18.78 (-0.32%) | $18.90 | $18.64 | 236.24 K | $1.37 B |
| 11/26/2025 | $18.91 | $18.95 (0.21%) | $19.22 | $18.86 | 934.72 K | $1.38 B |
| 11/25/2025 | $18.66 | $18.86 (1.07%) | $19.15 | $18.61 | 648.00 K | $1.38 B |
| 11/24/2025 | $17.97 | $18.60 (3.51%) | $18.70 | $17.61 | 1.00 M | $1.36 B |
| 11/21/2025 | $17.32 | $17.97 (3.75%) | $18.24 | $17.26 | 662.80 K | $1.31 B |
| 11/20/2025 | $17.46 | $17.32 (-0.8%) | $17.60 | $17.27 | 535.20 K | $1.26 B |
| 11/19/2025 | $17.24 | $17.25 (0.06%) | $17.48 | $17.03 | 422.50 K | $1.26 B |
| 11/18/2025 | $17.01 | $17.19 (1.06%) | $17.22 | $16.91 | 350.12 K | $1.26 B |
| 11/17/2025 | $17.34 | $17.02 (-1.85%) | $17.44 | $16.97 | 394.40 K | $1.24 B |
| 11/14/2025 | $17.23 | $17.35 (0.7%) | $17.48 | $17.16 | 342.50 K | $1.27 B |
| 11/13/2025 | $17.35 | $17.34 (-0.06%) | $17.60 | $17.19 | 397.34 K | $1.27 B |
| 11/12/2025 | $17.74 | $17.70 (-0.23%) | $18.14 | $17.59 | 447.95 K | $1.29 B |
| 11/11/2025 | $17.60 | $17.74 (0.8%) | $17.83 | $17.37 | 337.70 K | $1.30 B |
| 11/10/2025 | $17.38 | $17.59 (1.21%) | $17.67 | $17.22 | 583.10 K | $1.28 B |
| 11/07/2025 | $17.51 | $17.26 (-1.43%) | $17.71 | $17.14 | 590.30 K | $1.26 B |
| 11/06/2025 | $17.91 | $17.48 (-2.4%) | $17.91 | $17.44 | 659.51 K | $1.28 B |
| 11/05/2025 | $18.09 | $17.99 (-0.55%) | $18.34 | $17.84 | 859.20 K | $1.31 B |
| 11/04/2025 | $17.84 | $18.03 (1.07%) | $18.20 | $17.66 | 627.05 K | $1.32 B |
| 11/03/2025 | $17.87 | $17.88 (0.06%) | $17.93 | $17.56 | 789.70 K | $1.31 B |
| 10/31/2025 | $18.22 | $17.87 (-1.92%) | $18.46 | $17.73 | 804.93 K | $1.30 B |
| 10/30/2025 | $18.74 | $18.31 (-2.29%) | $18.75 | $18.00 | 1.10 M | $1.34 B |
| 10/29/2025 | $19.23 | $18.81 (-2.18%) | $19.46 | $18.54 | 957.41 K | $1.37 B |
| 10/28/2025 | $18.93 | $19.23 (1.58%) | $19.25 | $18.75 | 1.24 M | $1.40 B |
| 10/27/2025 | $18.54 | $18.94 (2.16%) | $19.12 | $18.41 | 960.21 K | $1.38 B |
| 10/24/2025 | $18.61 | $18.49 (-0.64%) | $18.94 | $18.33 | 738.40 K | $1.35 B |
| 10/23/2025 | $18.86 | $18.61 (-1.33%) | $19.77 | $18.43 | 1.39 M | $1.36 B |
| 10/22/2025 | $18.46 | $18.85 (2.11%) | $20.00 | $18.14 | 1.88 M | $1.38 B |
| 10/21/2025 | $16.43 | $16.57 (0.85%) | $16.65 | $16.40 | 497.70 K | $1.21 B |
| 10/20/2025 | $16.47 | $16.45 (-0.12%) | $16.59 | $16.27 | 370.70 K | $1.20 B |
| 10/17/2025 | $16.32 | $16.35 (0.18%) | $16.47 | $16.09 | 720.65 K | $1.20 B |
| 10/16/2025 | $16.47 | $16.42 (-0.3%) | $16.65 | $16.17 | 661.71 K | $1.21 B |
| 10/15/2025 | $16.47 | $16.47 (0%) | $16.55 | $16.19 | 447.70 K | $1.21 B |
| 10/14/2025 | $15.52 | $16.14 (3.99%) | $16.15 | $15.50 | 365.63 K | $1.18 B |
| 10/13/2025 | $15.37 | $15.64 (1.76%) | $15.68 | $15.36 | 480.70 K | $1.15 B |
| 10/10/2025 | $15.76 | $15.18 (-3.68%) | $15.95 | $15.13 | 541.72 K | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
