Healthcare Services Group Inc (HCSG) Historical Stock Data
19.36 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCSG is up 0.33% a day on average. There have been 18 days where Healthcare Services Group Inc closed green and 12 days where HCSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 19.38 | 19.36 | ↓$0.02 (-0.10%) | 19.01 | 19.59 | 800.63K |
| 2025-12-12 | 19.46 | 19.37 | ↓$0.09 (-0.46%) | 19.10 | 19.57 | 0.98M |
| 2025-12-11 | 18.73 | 19.41 | ↑$0.68 (3.63%) | 18.61 | 19.47 | 0.94M |
| 2025-12-10 | 18.37 | 18.71 | ↑$0.34 (1.85%) | 18.31 | 18.75 | 661.72K |
| 2025-12-09 | 18.09 | 18.41 | ↑$0.32 (1.77%) | 18.03 | 18.48 | 594.33K |
| 2025-12-08 | 18.88 | 18.06 | ↓$0.82 (-4.34%) | 17.96 | 18.88 | 737.19K |
| 2025-12-05 | 18.83 | 18.88 | ↑$0.05 (0.27%) | 18.55 | 19.00 | 619.30K |
| 2025-12-04 | 18.77 | 18.79 | ↑$0.02 (0.11%) | 18.69 | 18.91 | 513.88K |
| 2025-12-03 | 18.81 | 18.81 | ↑$0.00 (0.00%) | 18.71 | 19.02 | 427.37K |
| 2025-12-02 | 18.88 | 18.84 | ↓$0.04 (-0.21%) | 18.65 | 19.05 | 669.31K |
| 2025-12-01 | 18.56 | 18.84 | ↑$0.28 (1.51%) | 18.45 | 19.07 | 493.91K |
| 2025-11-28 | 18.84 | 18.78 | ↓$0.06 (-0.32%) | 18.64 | 18.90 | 236.24K |
| 2025-11-26 | 18.91 | 18.95 | ↑$0.04 (0.21%) | 18.87 | 19.22 | 0.93M |
| 2025-11-25 | 18.66 | 18.86 | ↑$0.20 (1.07%) | 18.62 | 19.15 | 647.99K |
| 2025-11-24 | 17.97 | 18.60 | ↑$0.63 (3.51%) | 17.62 | 18.70 | 1M |
| 2025-11-21 | 17.32 | 17.97 | ↑$0.65 (3.75%) | 17.26 | 18.24 | 662.79K |
| 2025-11-20 | 17.46 | 17.32 | ↓$0.14 (-0.80%) | 17.27 | 17.60 | 535.17K |
| 2025-11-19 | 17.24 | 17.25 | ↑$0.01 (0.06%) | 17.03 | 17.48 | 422.49K |
| 2025-11-18 | 17.01 | 17.19 | ↑$0.18 (1.06%) | 16.91 | 17.22 | 350.12K |
| 2025-11-17 | 17.34 | 17.02 | ↓$0.32 (-1.85%) | 16.97 | 17.44 | 394.40K |
| 2025-11-14 | 17.23 | 17.35 | ↑$0.12 (0.70%) | 17.16 | 17.48 | 342.48K |
| 2025-11-13 | 17.35 | 17.34 | ↓$0.02 (-0.09%) | 17.19 | 17.60 | 397.34K |
| 2025-11-12 | 17.74 | 17.70 | ↓$0.04 (-0.23%) | 17.59 | 18.14 | 447.95K |
| 2025-11-11 | 17.60 | 17.74 | ↑$0.14 (0.80%) | 17.37 | 17.83 | 337.68K |
| 2025-11-10 | 17.38 | 17.59 | ↑$0.21 (1.21%) | 17.22 | 17.67 | 583.07K |
| 2025-11-07 | 17.51 | 17.26 | ↓$0.25 (-1.43%) | 17.14 | 17.71 | 590.26K |
| 2025-11-06 | 17.91 | 17.48 | ↓$0.43 (-2.40%) | 17.44 | 17.91 | 659.51K |
| 2025-11-05 | 18.09 | 17.99 | ↓$0.10 (-0.55%) | 17.84 | 18.34 | 859.16K |
| 2025-11-04 | 17.84 | 18.03 | ↑$0.19 (1.07%) | 17.66 | 18.20 | 627.05K |
| 2025-11-03 | 17.87 | 17.88 | ↑$0.01 (0.06%) | 17.56 | 17.93 | 789.67K |
Create an account or log in to view more rows.
$HCSG don’t be boring today beast
$HCSG back to business
$HCSG Bears go home!
$HCSG LOL
$HCSG HERE WE GO
$HCSG whelp. you win this round. goodluck
$HCSG HERE WE GO
$HCSG HODL!!!
$HCSG very normal lol sike
$HCSG hot damn <3