Healthcare Services Group Inc (HCSG) Historical Stock Data
10.64 ↑0.02 (0.19%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCSG is down -0.37% a day on average. There have been 11 days where Healthcare Services Group Inc closed green and 19 days where HCSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.77 | 10.62 | ↓$0.15 (-1.39%) | 10.60 | 10.96 | 1.02M |
| 2024-04-29 | 10.80 | 10.86 | ↑$0.06 (0.56%) | 10.74 | 11.03 | 651.31K |
| 2024-04-26 | 10.94 | 10.85 | ↓$0.09 (-0.82%) | 10.78 | 11.03 | 613.41K |
| 2024-04-25 | 11.27 | 11.00 | ↓$0.27 (-2.40%) | 10.98 | 11.42 | 495.71K |
| 2024-04-24 | 12.44 | 11.22 | ↓$1.22 (-9.81%) | 10.87 | 12.52 | 0.97M |
| 2024-04-23 | 11.88 | 11.95 | ↑$0.07 (0.59%) | 11.71 | 11.99 | 316.98K |
| 2024-04-22 | 11.98 | 11.83 | ↓$0.15 (-1.25%) | 11.81 | 12.00 | 376.25K |
| 2024-04-19 | 11.61 | 11.94 | ↑$0.33 (2.84%) | 11.61 | 11.96 | 468.55K |
| 2024-04-18 | 11.63 | 11.70 | ↑$0.07 (0.60%) | 11.57 | 11.78 | 369.58K |
| 2024-04-17 | 11.63 | 11.58 | ↓$0.05 (-0.43%) | 11.57 | 11.84 | 381.14K |
| 2024-04-16 | 11.46 | 11.60 | ↑$0.14 (1.22%) | 11.37 | 11.67 | 325.27K |
| 2024-04-15 | 11.65 | 11.54 | ↓$0.11 (-0.94%) | 11.47 | 11.70 | 415.85K |
| 2024-04-12 | 11.78 | 11.63 | ↓$0.15 (-1.27%) | 11.55 | 11.84 | 261.19K |
| 2024-04-11 | 11.87 | 11.84 | ↓$0.03 (-0.25%) | 11.71 | 11.92 | 360.76K |
| 2024-04-10 | 11.92 | 11.87 | ↓$0.05 (-0.42%) | 11.80 | 12.06 | 477.31K |
| 2024-04-09 | 12.19 | 12.26 | ↑$0.07 (0.57%) | 12.10 | 12.30 | 386.24K |
| 2024-04-08 | 12.29 | 12.20 | ↓$0.09 (-0.73%) | 12.16 | 12.32 | 544.45K |
| 2024-04-05 | 12.22 | 12.21 | ↓$0.01 (-0.08%) | 12.07 | 12.31 | 201.51K |
| 2024-04-04 | 12.47 | 12.28 | ↓$0.19 (-1.52%) | 12.23 | 12.62 | 290.80K |
| 2024-04-03 | 12.18 | 12.39 | ↑$0.21 (1.72%) | 12.07 | 12.43 | 362.46K |
| 2024-04-02 | 12.34 | 12.30 | ↓$0.04 (-0.32%) | 12.12 | 12.40 | 476.21K |
| 2024-04-01 | 12.51 | 12.49 | ↓$0.02 (-0.16%) | 12.31 | 12.55 | 429.63K |
| 2024-03-28 | 12.53 | 12.48 | ↓$0.05 (-0.40%) | 12.46 | 12.62 | 398.44K |
| 2024-03-27 | 12.21 | 12.53 | ↑$0.32 (2.62%) | 12.19 | 12.53 | 252.04K |
| 2024-03-26 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.09 | 12.28 | 317.81K |
| 2024-03-25 | 12.22 | 12.15 | ↓$0.07 (-0.57%) | 12.14 | 12.29 | 247.29K |
| 2024-03-22 | 12.43 | 12.17 | ↓$0.26 (-2.09%) | 12.16 | 12.48 | 254.96K |
| 2024-03-21 | 12.43 | 12.38 | ↓$0.05 (-0.40%) | 12.37 | 12.51 | 504.36K |
| 2024-03-20 | 12.32 | 12.38 | ↑$0.06 (0.49%) | 12.22 | 12.43 | 299.58K |
| 2024-03-19 | 12.02 | 12.36 | ↑$0.34 (2.83%) | 12.02 | 12.40 | 372.02K |
Create an account or log in to view more rows.
$HCSG just waiting to short this bad boy.
$HCSG Holding Strong since January ??????????
$HCSG power hour will be fucking crazy
$HCSG Nope
$HCSG Of course
$HCSG get ready bears and bulls
$HCSG C'mon
do a spike!!
$HCSG what happen
$HCSG Buy the dip.
$HCSG almost go time