Healthcare Services Group... (HCSG)
NASDAQ: HCSG
· Real-Time Price · USD
16.18
-0.12 (-0.74%)
At close: Oct 06, 2025, 3:29 PM
HCSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.62 | 16.70 | 16.26 | 16.30 | 16.30 | -1.45% | 525,461 |
| Oct 2, 2025 | 16.16 | 16.63 | 16.16 | 16.54 | 16.54 | 1.78% | 781,400 |
| Oct 1, 2025 | 16.67 | 16.91 | 16.23 | 16.25 | 16.25 | -3.45% | 843,400 |
| Sep 30, 2025 | 16.46 | 16.87 | 16.46 | 16.83 | 16.83 | 2.06% | 1,399,036 |
| Sep 29, 2025 | 16.36 | 16.51 | 16.15 | 16.49 | 16.49 | 0.79% | 1,020,800 |
| Sep 26, 2025 | 16.35 | 16.79 | 16.04 | 16.36 | 16.36 | 0.00% | 857,728 |
| Sep 25, 2025 | 16.43 | 16.53 | 16.19 | 16.36 | 16.36 | -1.33% | 892,700 |
| Sep 24, 2025 | 16.08 | 16.60 | 15.92 | 16.58 | 16.58 | 3.43% | 877,150 |
| Sep 23, 2025 | 16.12 | 16.24 | 15.80 | 16.03 | 16.03 | -0.68% | 659,506 |
| Sep 22, 2025 | 15.82 | 16.21 | 15.70 | 16.14 | 16.14 | 1.96% | 749,200 |
| Sep 19, 2025 | 15.98 | 16.08 | 15.72 | 15.83 | 15.83 | -1.00% | 1,311,441 |
| Sep 18, 2025 | 15.62 | 16.07 | 15.60 | 15.99 | 15.99 | 2.76% | 468,400 |
| Sep 17, 2025 | 15.69 | 15.93 | 15.52 | 15.56 | 15.56 | -0.38% | 488,300 |
| Sep 16, 2025 | 15.97 | 15.97 | 15.51 | 15.62 | 15.62 | -2.19% | 558,513 |
| Sep 15, 2025 | 16.02 | 16.08 | 15.41 | 15.97 | 15.97 | -0.31% | 713,705 |
| Sep 12, 2025 | 16.40 | 16.45 | 16.00 | 16.02 | 16.02 | -3.14% | 646,200 |
| Sep 11, 2025 | 15.82 | 16.59 | 15.82 | 16.54 | 16.54 | 4.55% | 759,900 |
| Sep 10, 2025 | 16.06 | 16.18 | 15.80 | 15.82 | 15.82 | -1.80% | 781,339 |
| Sep 9, 2025 | 15.85 | 16.12 | 15.72 | 16.11 | 16.11 | 1.26% | 673,146 |
| Sep 8, 2025 | 15.88 | 16.18 | 15.82 | 15.91 | 15.91 | 0.51% | 732,702 |
Page 1 of 136