-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
+13.61% -
3 MONTH PERFORMANCE
+10.81% -
6 MONTH PERFORMANCE
+3.00% -
YEAR-TO-DATE PERFORMANCE
+12.73% -
1 YEAR PERFORMANCE
+17.61%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $11.54 | $11.68 (1.21%) | $11.80 | $11.51 | 338,999 | $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 |
| 09/26/2024 | $11.23 | $11.05 (-1.6%) | $11.32 | $11.04 | 309,723 | $816.08 M |
| 09/25/2024 | $11.13 | $11.07 (-0.54%) | $11.15 | $10.99 | 350,200 | $817.55 M |
| 09/24/2024 | $11.00 | $11.14 (1.27%) | $11.27 | $10.97 | 322,600 | $822.72 M |
| 09/23/2024 | $11.40 | $10.95 (-3.95%) | $11.40 | $10.95 | 298,143 | $808.69 M |
| 09/20/2024 | $11.70 | $11.35 (-2.99%) | $11.77 | $11.29 | 1.69 M | $838.23 M |
| 09/19/2024 | $11.96 | $11.81 (-1.25%) | $11.96 | $11.41 | 477,700 | $872.20 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 |