Healthcare Services Group, Inc. (HCSG) Charts

$10.55

south_east
-$0.23 (-2.13%)
Day's range
$10.53
Day's range
$10.93

5 DAY PERFORMANCE

-2.68%

1 MONTH PERFORMANCE

-7.70%

3 MONTH PERFORMANCE

-9.67%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-9.21%

1 YEAR PERFORMANCE

-13.52%

Healthcare Services Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.87 $10.55 (-2.94%) $10.93 $10.53 584,544 $778.10 M
02/20/2025 $10.55 $10.78 (2.18%) $10.89 $10.55 368,540 $795.07 M
02/19/2025 $10.49 $10.67 (1.72%) $10.86 $10.46 956,800 $786.96 M
02/18/2025 $10.79 $10.60 (-1.76%) $10.82 $10.40 713,100 $781.79 M
02/14/2025 $11.31 $10.84 (-4.16%) $11.43 $10.84 609,817 $799.49 M
02/13/2025 $10.84 $11.31 (4.34%) $11.36 $10.80 741,233 $834.16 M
02/12/2025 $10.02 $10.71 (6.89%) $10.94 $10.00 887,635 $789.91 M
02/11/2025 $10.63 $10.91 (2.63%) $10.93 $10.61 594,239 $804.66 M
02/10/2025 $10.78 $10.70 (-0.74%) $10.85 $10.68 345,434 $788.45 M
02/07/2025 $10.90 $10.78 (-1.1%) $11.20 $10.69 434,400 $794.35 M
02/06/2025 $11.09 $10.94 (-1.35%) $11.18 $10.87 441,147 $806.14 M
02/05/2025 $11.13 $11.05 (-0.72%) $11.21 $11.02 362,001 $814.24 M
02/04/2025 $11.04 $11.04 (0%) $11.17 $10.87 519,200 $813.50 M
02/03/2025 $10.89 $11.03 (1.29%) $11.24 $10.83 487,000 $812.77 M
01/31/2025 $11.15 $11.09 (-0.54%) $11.29 $10.99 370,821 $817.19 M
01/30/2025 $11.48 $11.19 (-2.53%) $11.54 $11.12 208,520 $824.56 M
01/29/2025 $11.27 $11.36 (0.8%) $11.42 $11.20 448,100 $837.08 M
01/28/2025 $11.25 $11.32 (0.62%) $11.54 $11.23 487,345 $834.14 M
01/27/2025 $11.32 $11.25 (-0.62%) $11.49 $11.17 416,417 $828.98 M
01/24/2025 $11.52 $11.29 (-2%) $11.74 $11.26 476,311 $831.93 M
01/23/2025 $11.41 $11.43 (0.18%) $11.64 $11.31 396,139 $842.24 M
01/22/2025 $11.73 $11.43 (-2.56%) $11.77 $11.41 262,000 $842.24 M
01/21/2025 $11.80 $11.82 (0.17%) $11.88 $11.68 428,900 $870.98 M
01/17/2025 $12.07 $11.70 (-3.07%) $12.07 $11.63 291,831 $862.14 M
01/16/2025 $11.74 $11.92 (1.53%) $11.95 $11.64 321,100 $878.35 M
01/15/2025 $11.91 $11.74 (-1.43%) $11.91 $11.70 279,749 $865.09 M
01/14/2025 $11.60 $11.68 (0.69%) $11.72 $11.46 239,200 $860.66 M
01/13/2025 $11.43 $11.56 (1.14%) $11.69 $11.36 396,800 $851.82 M
01/10/2025 $11.53 $11.47 (-0.52%) $11.62 $11.26 494,232 $845.19 M
01/08/2025 $11.51 $11.82 (2.69%) $11.82 $11.32 336,100 $870.98 M
01/07/2025 $11.74 $11.63 (-0.94%) $11.84 $11.44 337,027 $856.98 M
01/06/2025 $11.72 $11.67 (-0.43%) $11.90 $11.62 438,800 $859.93 M
01/03/2025 $11.50 $11.76 (2.26%) $11.79 $11.36 458,500 $866.56 M
01/02/2025 $11.71 $11.46 (-2.13%) $11.87 $11.38 342,748 $844.45 M
12/31/2024 $11.58 $11.62 (0.35%) $11.79 $11.57 419,830 $856.24 M
12/30/2024 $11.39 $11.52 (1.14%) $11.59 $11.19 231,744 $848.87 M
12/27/2024 $11.57 $11.52 (-0.43%) $11.73 $11.33 328,526 $848.87 M
12/26/2024 $11.41 $11.67 (2.28%) $11.71 $11.34 373,500 $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