-
5 DAY PERFORMANCE
+6.10% -
1 MONTH PERFORMANCE
+10.06% -
3 MONTH PERFORMANCE
+16.22% -
6 MONTH PERFORMANCE
-4.37% -
YEAR-TO-DATE PERFORMANCE
+13.98% -
1 YEAR PERFORMANCE
+9.04%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $11.96 | $11.82 (-1.17%) | $11.96 | $11.41 | 462,276 | $872.94 M |
| 09/18/2024 | $11.51 | $11.66 (1.3%) | $11.94 | $11.42 | 489,707 | $861.13 M |
| 09/17/2024 | $11.41 | $11.53 (1.05%) | $11.71 | $11.36 | 399,647 | $851.53 M |
| 09/16/2024 | $11.22 | $11.26 (0.36%) | $11.28 | $11.07 | 386,312 | $831.58 M |
| 09/13/2024 | $10.77 | $11.14 (3.44%) | $11.14 | $10.65 | 331,700 | $822.72 M |
| 09/12/2024 | $10.59 | $10.61 (0.19%) | $10.73 | $10.52 | 308,700 | $783.58 M |
| 09/11/2024 | $10.68 | $10.59 (-0.84%) | $10.68 | $10.35 | 213,100 | $782.10 M |
| 09/10/2024 | $10.54 | $10.76 (2.09%) | $10.87 | $10.53 | 356,320 | $794.66 M |
| 09/09/2024 | $10.46 | $10.51 (0.48%) | $10.58 | $10.18 | 365,509 | $776.20 M |
| 09/06/2024 | $10.76 | $10.49 (-2.51%) | $10.78 | $10.41 | 251,203 | $774.72 M |
| 09/05/2024 | $10.84 | $10.77 (-0.65%) | $10.84 | $10.72 | 161,947 | $795.40 M |
| 09/04/2024 | $10.78 | $10.78 (0%) | $10.92 | $10.68 | 282,500 | $796.14 M |
| 09/03/2024 | $10.77 | $10.80 (0.28%) | $10.91 | $10.77 | 246,916 | $797.61 M |
| 08/30/2024 | $10.86 | $10.89 (0.28%) | $10.90 | $10.73 | 217,404 | $804.26 M |
| 08/29/2024 | $10.95 | $10.86 (-0.82%) | $10.95 | $10.78 | 224,032 | $802.04 M |
| 08/28/2024 | $10.84 | $10.81 (-0.28%) | $10.96 | $10.72 | 219,022 | $798.35 M |
| 08/27/2024 | $11.06 | $10.89 (-1.54%) | $11.06 | $10.76 | 224,731 | $804.26 M |
| 08/26/2024 | $10.99 | $11.10 (1%) | $11.21 | $10.98 | 292,800 | $819.77 M |
| 08/23/2024 | $10.61 | $10.91 (2.83%) | $11.03 | $10.61 | 317,665 | $805.74 M |
| 08/22/2024 | $10.67 | $10.55 (-1.12%) | $10.71 | $10.51 | 234,413 | $779.15 M |
| 08/21/2024 | $10.64 | $10.69 (0.47%) | $10.76 | $10.57 | 286,400 | $789.49 M |
| 08/20/2024 | $10.73 | $10.59 (-1.3%) | $10.75 | $10.55 | 276,000 | $782.10 M |
| 08/19/2024 | $10.69 | $10.74 (0.47%) | $10.76 | $10.65 | 253,447 | $793.18 M |
| 08/16/2024 | $10.63 | $10.67 (0.38%) | $10.85 | $10.63 | 341,000 | $788.01 M |
| 08/15/2024 | $10.69 | $10.62 (-0.65%) | $10.78 | $10.60 | 278,530 | $784.32 M |
| 08/14/2024 | $10.61 | $10.45 (-1.51%) | $10.64 | $10.41 | 228,900 | $771.76 M |
| 08/13/2024 | $10.49 | $10.59 (0.95%) | $10.62 | $10.42 | 270,500 | $782.10 M |
| 08/12/2024 | $10.55 | $10.38 (-1.61%) | $10.55 | $10.34 | 266,700 | $766.59 M |
| 08/09/2024 | $10.61 | $10.48 (-1.23%) | $10.61 | $10.41 | 362,341 | $773.98 M |
| 08/08/2024 | $10.56 | $10.58 (0.19%) | $10.69 | $10.42 | 299,400 | $781.36 M |
| 08/07/2024 | $10.71 | $10.49 (-2.05%) | $10.74 | $10.45 | 331,300 | $774.72 M |
| 08/06/2024 | $10.41 | $10.55 (1.34%) | $10.63 | $10.30 | 396,949 | $779.15 M |
| 08/05/2024 | $10.23 | $10.42 (1.86%) | $10.45 | $10.12 | 516,468 | $769.55 M |
| 08/02/2024 | $10.82 | $10.81 (-0.09%) | $10.94 | $10.72 | 480,500 | $798.35 M |
| 08/01/2024 | $11.42 | $11.13 (-2.54%) | $11.58 | $10.99 | 492,396 | $821.98 M |
| 07/31/2024 | $11.60 | $11.43 (-1.47%) | $11.66 | $11.32 | 637,700 | $844.14 M |
| 07/30/2024 | $11.64 | $11.51 (-1.12%) | $11.64 | $11.15 | 763,900 | $850.05 M |
| 07/29/2024 | $11.34 | $11.56 (1.94%) | $11.70 | $11.31 | 457,900 | $853.74 M |
| 07/26/2024 | $10.95 | $11.35 (3.65%) | $11.37 | $10.94 | 584,820 | $838.23 M |
| 07/25/2024 | $11.20 | $10.79 (-3.66%) | $11.20 | $10.76 | 783,512 | $796.87 M |
| 07/24/2024 | $11.03 | $11.08 (0.45%) | $11.55 | $10.12 | 2.07 M | $818.29 M |
| 07/23/2024 | $11.68 | $11.87 (1.63%) | $11.96 | $11.67 | 431,407 | $876.64 M |
| 07/22/2024 | $11.55 | $11.71 (1.39%) | $11.75 | $11.40 | 425,232 | $864.82 M |
| 07/19/2024 | $11.64 | $11.49 (-1.29%) | $11.71 | $11.45 | 362,063 | $849.41 M |
| 07/18/2024 | $11.66 | $11.62 (-0.34%) | $11.91 | $11.52 | 420,507 | $859.02 M |
| 07/17/2024 | $11.67 | $11.76 (0.77%) | $12.02 | $11.63 | 434,599 | $869.37 M |
| 07/16/2024 | $11.40 | $11.76 (3.16%) | $11.76 | $11.26 | 447,451 | $869.37 M |
| 07/15/2024 | $11.29 | $11.28 (-0.09%) | $11.45 | $11.25 | 535,661 | $833.89 M |
| 07/12/2024 | $11.21 | $11.23 (0.18%) | $11.29 | $11.09 | 428,441 | $830.19 M |
| 07/11/2024 | $10.76 | $11.06 (2.79%) | $11.09 | $10.67 | 415,149 | $817.62 M |
| 07/10/2024 | $10.49 | $10.51 (0.19%) | $10.54 | $10.42 | 233,203 | $776.96 M |
| 07/09/2024 | $10.67 | $10.43 (-2.25%) | $10.71 | $10.39 | 338,123 | $771.05 M |
| 07/08/2024 | $10.79 | $10.72 (-0.65%) | $10.82 | $10.60 | 371,257 | $792.49 M |
| 07/05/2024 | $10.62 | $10.70 (0.75%) | $10.78 | $10.59 | 546,892 | $791.01 M |
| 07/03/2024 | $11.23 | $10.60 (-5.61%) | $11.23 | $10.46 | 338,767 | $783.62 M |
| 07/02/2024 | $10.95 | $11.26 (2.83%) | $11.34 | $10.95 | 1.09 M | $832.41 M |
| 07/01/2024 | $10.58 | $10.89 (2.93%) | $10.90 | $10.54 | 798,375 | $805.05 M |
| 06/28/2024 | $10.74 | $10.58 (-1.49%) | $10.78 | $10.40 | 4.19 M | $782.14 M |
| 06/27/2024 | $10.52 | $10.65 (1.24%) | $10.65 | $10.50 | 327,412 | $787.31 M |
| 06/26/2024 | $10.22 | $10.46 (2.35%) | $10.48 | $10.20 | 394,825 | $773.27 M |
| 06/25/2024 | $10.28 | $10.29 (0.1%) | $10.29 | $10.14 | 263,499 | $760.70 M |
| 06/24/2024 | $10.16 | $10.31 (1.48%) | $10.35 | $10.16 | 292,671 | $762.18 M |
| 06/21/2024 | $10.13 | $10.17 (0.39%) | $10.27 | $10.08 | 1.55 M | $751.83 M |
| 06/20/2024 | $10.09 | $10.08 (-0.1%) | $10.26 | $10.06 | 323,241 | $745.17 M |