5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+45.90%
3 MONTH PERFORMANCE
+34.00%
6 MONTH PERFORMANCE
+32.56%
YEAR-TO-DATE PERFORMANCE
+27.19%
1 YEAR PERFORMANCE
+36.60%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.32 | $14.78 (3.21%) | $14.80 | $14.32 | 877,762 | $1.09 B |
| 05/01/2025 | $14.17 | $14.52 (2.47%) | $14.53 | $14.00 | 963,304 | $1.07 B |
| 04/30/2025 | $13.92 | $14.21 (2.08%) | $14.30 | $13.62 | 933,700 | $1.05 B |
| 04/29/2025 | $13.79 | $14.03 (1.74%) | $14.17 | $13.67 | 740,327 | $1.03 B |
| 04/28/2025 | $13.71 | $13.79 (0.58%) | $13.90 | $13.48 | 876,416 | $1.02 B |
| 04/25/2025 | $13.45 | $13.67 (1.64%) | $13.69 | $13.22 | 1.14 M | $1.01 B |
| 04/24/2025 | $12.56 | $13.52 (7.64%) | $13.56 | $12.04 | 2.13 M | $996.02 M |
| 04/23/2025 | $11.10 | $12.19 (9.82%) | $12.20 | $10.86 | 3.01 M | $898.04 M |
| 04/22/2025 | $9.42 | $9.41 (-0.11%) | $9.51 | $9.31 | 742,317 | $693.23 M |
| 04/21/2025 | $9.45 | $9.37 (-0.85%) | $9.53 | $9.13 | 563,729 | $691.07 M |
| 04/17/2025 | $9.51 | $9.52 (0.11%) | $9.67 | $9.41 | 442,932 | $702.14 M |
| 04/16/2025 | $9.63 | $9.55 (-0.83%) | $9.71 | $9.49 | 391,448 | $704.35 M |
| 04/15/2025 | $9.72 | $9.65 (-0.72%) | $9.82 | $9.54 | 359,915 | $711.73 M |
| 04/14/2025 | $9.87 | $9.79 (-0.81%) | $9.87 | $9.63 | 361,900 | $722.05 M |
| 04/11/2025 | $9.90 | $9.77 (-1.31%) | $9.90 | $9.52 | 489,406 | $720.58 M |
| 04/10/2025 | $9.91 | $9.78 (-1.31%) | $9.92 | $9.60 | 452,400 | $721.31 M |
| 04/09/2025 | $9.57 | $10.05 (5.02%) | $10.33 | $9.57 | 568,017 | $741.23 M |
| 04/08/2025 | $10.07 | $9.64 (-4.27%) | $10.07 | $9.50 | 499,000 | $710.99 M |
| 04/07/2025 | $9.86 | $9.90 (0.41%) | $10.19 | $9.64 | 664,141 | $730.16 M |
| 04/04/2025 | $9.90 | $10.07 (1.72%) | $10.13 | $9.82 | 656,000 | $742.70 M |
| 04/03/2025 | $10.01 | $10.13 (1.2%) | $10.19 | $9.89 | 489,929 | $747.13 M |
| 04/02/2025 | $9.99 | $10.22 (2.3%) | $10.24 | $9.98 | 383,583 | $753.77 M |
| 04/01/2025 | $10.04 | $10.07 (0.3%) | $10.22 | $9.97 | 371,100 | $742.70 M |
| 03/31/2025 | $10.30 | $10.08 (-2.14%) | $10.31 | $10.06 | 580,237 | $743.44 M |
| 03/28/2025 | $10.72 | $10.35 (-3.45%) | $10.72 | $10.31 | 494,300 | $763.35 M |
| 03/27/2025 | $10.45 | $10.74 (2.78%) | $10.76 | $10.42 | 398,600 | $792.12 M |
| 03/26/2025 | $10.45 | $10.44 (-0.1%) | $10.46 | $10.31 | 339,600 | $769.99 M |
| 03/25/2025 | $10.32 | $10.36 (0.39%) | $10.41 | $10.26 | 522,500 | $764.09 M |
| 03/24/2025 | $10.50 | $10.30 (-1.9%) | $10.54 | $10.12 | 413,118 | $759.67 M |
| 03/21/2025 | $10.43 | $10.42 (-0.1%) | $10.43 | $10.17 | 885,824 | $768.52 M |
| 03/20/2025 | $10.83 | $10.55 (-2.59%) | $10.91 | $10.52 | 414,621 | $778.10 M |
| 03/19/2025 | $10.90 | $10.93 (0.28%) | $10.97 | $10.73 | 326,738 | $806.13 M |
| 03/18/2025 | $10.94 | $10.88 (-0.55%) | $11.01 | $10.83 | 513,404 | $802.44 M |
| 03/17/2025 | $10.97 | $11.00 (0.27%) | $11.20 | $10.90 | 396,845 | $811.29 M |
| 03/14/2025 | $10.65 | $10.92 (2.54%) | $10.94 | $10.54 | 538,518 | $805.39 M |
| 03/13/2025 | $10.82 | $10.67 (-1.39%) | $10.88 | $10.66 | 525,205 | $786.96 M |
| 03/12/2025 | $11.04 | $10.82 (-1.99%) | $11.04 | $10.44 | 604,942 | $798.02 M |
| 03/11/2025 | $10.81 | $11.03 (2.04%) | $11.17 | $10.74 | 595,800 | $813.51 M |
| 03/10/2025 | $10.64 | $10.76 (1.13%) | $10.81 | $10.35 | 718,100 | $793.59 M |
| 03/07/2025 | $10.51 | $10.69 (1.71%) | $10.80 | $10.43 | 602,700 | $788.43 M |
| 03/06/2025 | $10.37 | $10.55 (1.74%) | $10.61 | $10.22 | 365,400 | $778.10 M |
| 03/05/2025 | $10.37 | $10.44 (0.68%) | $10.61 | $10.31 | 474,216 | $769.99 M |
| 03/04/2025 | $10.39 | $10.34 (-0.48%) | $10.56 | $10.17 | 570,200 | $762.62 M |
| 03/03/2025 | $10.52 | $10.45 (-0.67%) | $10.66 | $10.43 | 472,249 | $770.73 M |
| 02/28/2025 | $10.57 | $10.50 (-0.66%) | $10.59 | $10.42 | 438,117 | $774.42 M |
| 02/27/2025 | $10.40 | $10.55 (1.44%) | $10.60 | $10.34 | 332,700 | $778.10 M |
| 02/26/2025 | $10.35 | $10.48 (1.26%) | $10.54 | $10.22 | 427,240 | $772.94 M |
| 02/25/2025 | $10.50 | $10.43 (-0.67%) | $10.60 | $10.40 | 461,949 | $769.25 M |
| 02/24/2025 | $10.59 | $10.47 (-1.13%) | $10.67 | $10.42 | 578,202 | $772.20 M |
| 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 |
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.
