5 DAY PERFORMANCE
-6.35%
1 MONTH PERFORMANCE
+7.38%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
+32.76%
YEAR-TO-DATE PERFORMANCE
+5.75%
1 YEAR PERFORMANCE
+87.57%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.17 | $20.22 (0.25%) | $20.49 | $20.08 | 583.33 K | $1.43 B |
| 02/18/2026 | $20.84 | $20.29 (-2.64%) | $21.43 | $19.87 | 1.12 M | $1.43 B |
| 02/17/2026 | $21.43 | $20.93 (-2.33%) | $21.60 | $20.45 | 1.30 M | $1.48 B |
| 02/13/2026 | $21.33 | $21.59 (1.22%) | $21.61 | $20.92 | 695.50 K | $1.52 B |
| 02/12/2026 | $22.69 | $21.34 (-5.95%) | $22.98 | $21.01 | 1.69 M | $1.50 B |
| 02/11/2026 | $20.49 | $22.28 (8.74%) | $22.49 | $20.04 | 3.36 M | $1.57 B |
| 02/10/2026 | $18.93 | $19.24 (1.64%) | $19.40 | $18.93 | 451.70 K | $1.36 B |
| 02/09/2026 | $19.26 | $18.96 (-1.56%) | $19.61 | $18.89 | 385.73 K | $1.34 B |
| 02/06/2026 | $19.56 | $19.40 (-0.82%) | $19.82 | $19.31 | 785.60 K | $1.42 B |
| 02/05/2026 | $19.32 | $19.48 (0.83%) | $19.64 | $19.22 | 608.40 K | $1.42 B |
| 02/04/2026 | $19.27 | $19.30 (0.16%) | $19.51 | $19.05 | 500.41 K | $1.41 B |
| 02/03/2026 | $19.20 | $19.24 (0.21%) | $19.30 | $18.89 | 714.30 K | $1.40 B |
| 02/02/2026 | $18.77 | $19.23 (2.45%) | $19.40 | $18.62 | 604.34 K | $1.40 B |
| 01/30/2026 | $18.43 | $18.82 (2.12%) | $19.07 | $18.27 | 1.12 M | $1.37 B |
| 01/29/2026 | $18.59 | $18.62 (0.16%) | $18.95 | $18.47 | 562.91 K | $1.36 B |
| 01/28/2026 | $18.74 | $18.55 (-1.01%) | $18.84 | $18.49 | 393.64 K | $1.35 B |
| 01/27/2026 | $19.02 | $18.64 (-2%) | $19.04 | $18.50 | 357.20 K | $1.36 B |
| 01/26/2026 | $18.88 | $19.09 (1.11%) | $19.14 | $18.81 | 540.90 K | $1.39 B |
| 01/23/2026 | $18.89 | $18.91 (0.11%) | $19.19 | $18.80 | 435.43 K | $1.38 B |
| 01/22/2026 | $19.05 | $19.01 (-0.21%) | $19.28 | $18.90 | 466.85 K | $1.39 B |
| 01/21/2026 | $18.90 | $19.00 (0.53%) | $19.04 | $18.65 | 467.92 K | $1.39 B |
| 01/20/2026 | $18.93 | $18.83 (-0.53%) | $19.33 | $18.75 | 530.40 K | $1.37 B |
| 01/16/2026 | $19.22 | $19.09 (-0.68%) | $19.43 | $19.07 | 475.72 K | $1.39 B |
| 01/15/2026 | $18.79 | $19.32 (2.82%) | $19.38 | $18.62 | 506.80 K | $1.41 B |
| 01/14/2026 | $19.18 | $18.79 (-2.03%) | $19.26 | $18.68 | 481.90 K | $1.37 B |
| 01/13/2026 | $19.44 | $19.28 (-0.82%) | $19.57 | $19.11 | 351.30 K | $1.41 B |
| 01/12/2026 | $19.21 | $19.43 (1.15%) | $19.59 | $19.09 | 463.65 K | $1.42 B |
| 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 |
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.
