NASDAQ : HCSG
Healthcare Services Group, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 24.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Healthcare Services Group, Inc. (HCSG) closed at 25.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25 | 25.79 | 24.97 | 25.76 | 670,898 | +5.06% |
| 2026-10-30 | 24.93 | 25.09 | 24.355 | 24.52 | 635,003 | -0.65% |
| 2026-10-29 | 24.35 | 24.735 | 24.17 | 24.68 | 712,870 | +2.58% |
| 2026-10-28 | 24.15 | 24.61 | 23.8 | 24.06 | 817,631 | -1.27% |
| 2026-10-27 | 25.02 | 25.17 | 24.16 | 24.37 | 882,598 | -2.99% |
| 2026-10-26 | 25.28 | 25.52 | 24.92 | 25.12 | 938,891 | -0.71% |
| 2026-10-23 | 24.63 | 25.32 | 24.25 | 25.3 | 1,200,456 | +2.06% |
| 2026-10-22 | 21.87 | 24.89 | 21.87 | 24.79 | 1,337,906 | +14.19% |
| 2026-10-21 | 21.52 | 22.145 | 20.3 | 21.71 | 1,587,383 | +0.98% |
| 2026-10-20 | 21.27 | 21.54 | 21.16 | 21.5 | 780,638 | +1.85% |
| 2026-10-19 | 21.13 | 21.39 | 21 | 21.11 | 722,698 | -0.09% |
| 2026-10-16 | 21.5 | 21.565 | 21 | 21.13 | 637,098 | -1.40% |
| 2026-10-15 | 21.135 | 21.67 | 21.135 | 21.43 | 521,742 | +1.95% |
| 2026-10-14 | 20.64 | 21.04 | 20.64 | 21.02 | 623,333 | +0.62% |
| 2026-10-13 | 20.77 | 20.98 | 20.605 | 20.89 | 671,977 | +1.26% |
| 2026-10-12 | 20.59 | 20.72 | 20.37 | 20.63 | 595,116 | +0.19% |
| 2026-10-09 | 20.73 | 20.815 | 20.49 | 20.59 | 446,300 | -0.34% |
| 2026-10-08 | 20.55 | 20.72 | 20.26 | 20.66 | 843,989 | -0.63% |
| 2026-10-07 | 21.13 | 21.405 | 20.75 | 20.79 | 1,129,174 | -1.61% |
| 2026-10-06 | 21.39 | 21.61 | 20.99 | 21.13 | 562,670 | -0.28% |
| 2026-10-05 | 20.82 | 21.295 | 20.44 | 21.19 | 764,803 | +1.53% |
| 2026-10-02 | 20.81 | 20.99 | 20.702 | 20.87 | 597,938 | +1.41% |
| 2026-10-01 | 20.57 | 20.74 | 20.165 | 20.58 | 1,194,980 | +0.64% |
| 2026-09-30 | 20.9 | 20.91 | 20.265 | 20.45 | 677,911 | -2.15% |
| 2026-09-29 | 20.97 | 20.99 | 20.69 | 20.9 | 513,008 | +0.58% |
| 2026-09-28 | 20.83 | 21.1 | 20.7 | 20.78 | 573,122 | -1.28% |
| 2026-09-25 | 21 | 21.075 | 20.81 | 21.05 | 400,653 | +0.38% |
| 2026-09-24 | 21.24 | 21.4 | 20.83 | 20.97 | 936,586 | -1.32% |
| 2026-09-23 | 21.57 | 21.72 | 21.165 | 21.25 | 567,117 | -1.48% |
| 2026-09-22 | 21.5 | 21.65 | 21.12 | 21.57 | 1,422,849 | +1.27% |
| 2026-09-21 | 21.6 | 21.685 | 21.27 | 21.3 | 736,084 | -0.79% |
| 2026-09-18 | 21.25 | 21.5 | 21.011 | 21.47 | 1,533,595 | -0.09% |
| 2026-09-17 | 22.09 | 22.12 | 21.43 | 21.49 | 724,356 | -1.83% |
| 2026-09-16 | 21.91 | 22.4 | 21.83 | 21.89 | 632,906 | -0.09% |
| 2026-09-15 | 22.02 | 22.055 | 21.78 | 21.91 | 481,462 | -0.59% |
| 2026-09-14 | 22.11 | 22.13 | 21.78 | 22.04 | 482,624 | +0.27% |
| 2026-09-11 | 22.08 | 22.11 | 21.87 | 21.98 | 548,824 | +0.64% |
| 2026-09-10 | 21.93 | 22.28 | 21.745 | 21.84 | 392,607 | -0.86% |
| 2026-09-09 | 21.69 | 22.04 | 21.38 | 22.03 | 507,824 | +1.15% |
| 2026-09-08 | 21.59 | 21.99 | 21.33 | 21.78 | 635,956 | -0.18% |
| 2026-09-04 | 21.39 | 21.93 | 21.25 | 21.82 | 593,954 | +0.51% |
| 2026-09-03 | 22.08 | 22.36 | 21.66 | 21.71 | 582,484 | -0.28% |
| 2026-09-02 | 21.84 | 22.27 | 21.58 | 21.77 | 558,482 | -0.23% |
| 2026-09-01 | 21.77 | 22.3 | 21.65 | 21.82 | 536,779 | -0.77% |
| 2026-08-31 | 22.36 | 22.36 | 21.825 | 21.99 | 632,028 | -2.01% |
| 2026-08-28 | 22.94 | 23 | 22.27 | 22.44 | 632,736 | -2.18% |
| 2026-08-27 | 22.82 | 22.965 | 22.52 | 22.94 | 361,757 | +0.13% |
| 2026-08-26 | 22.93 | 23.104 | 22.67 | 22.91 | 485,199 | -0.13% |
| 2026-08-25 | 22.88 | 22.96 | 22.49 | 22.94 | 406,617 | +0.61% |
| 2026-08-24 | 22.72 | 23.17 | 22.46 | 22.8 | 559,094 | +0.13% |
| 2026-08-21 | 23.17 | 23.17 | 22.43 | 22.77 | 461,632 | -1.00% |
| 2026-08-20 | 22.7 | 23.09 | 22.7 | 23 | 747,230 | +0.31% |
| 2026-08-19 | 22.61 | 23.65 | 22.55 | 22.93 | 1,064,754 | +4.51% |
| 2026-08-18 | 21.75 | 22.185 | 21.737 | 21.94 | 594,147 | +1.62% |
| 2026-08-17 | 21.465 | 21.7 | 21.36 | 21.59 | 788,078 | +0.00% |
| 2026-08-14 | 21.02 | 21.73 | 20.985 | 21.59 | 837,888 | +2.37% |
| 2026-08-13 | 21.06 | 21.41 | 20.99 | 21.09 | 708,530 | +1.39% |
| 2026-08-12 | 20.9 | 21.45 | 20.595 | 20.8 | 866,785 | -0.76% |
| 2026-08-11 | 21.64 | 21.848 | 20.92 | 20.96 | 719,972 | -3.81% |
| 2026-08-10 | 22.37 | 22.42 | 21.76 | 21.79 | 720,356 | -1.98% |
| 2026-08-07 | 22.05 | 22.745 | 22.05 | 22.23 | 786,244 | +0.82% |
| 2026-08-06 | 22.48 | 22.78 | 22.04 | 22.05 | 1,106,616 | -3.46% |
| 2026-08-05 | 23 | 23.2 | 22.52 | 22.84 | 788,101 | -1.34% |
| 2026-08-04 | 23.44 | 23.48 | 23.115 | 23.15 | 862,555 | -1.11% |
| 2026-08-03 | 23.3 | 23.91 | 23.26 | 23.41 | 519,196 | +0.47% |
| 2026-07-31 | 22.85 | 23.31 | 22.73 | 23.3 | 561,319 | +0.95% |
| 2026-07-30 | 23.43 | 23.565 | 22.91 | 23.08 | 598,753 | -1.49% |
| 2026-07-29 | 23.46 | 23.63 | 23.03 | 23.43 | 752,786 | -1.35% |
| 2026-07-28 | 23.22 | 23.99 | 22.76 | 23.75 | 1,047,976 | +3.49% |
| 2026-07-27 | 22.83 | 23.24 | 22.83 | 22.95 | 716,898 | +0.92% |
| 2026-07-24 | 22.42 | 23.1 | 22.36 | 22.74 | 929,991 | +1.40% |
| 2026-07-23 | 23.3 | 23.3 | 22.205 | 22.425 | 1,282,232 | -4.82% |
| 2026-07-22 | 24.02 | 24.895 | 21.26 | 23.56 | 1,684,419 | -5.00% |
| 2026-07-21 | 24.81 | 25.095 | 24.4 | 24.8 | 772,152 | -0.60% |
| 2026-07-20 | 25.335 | 25.59 | 24.85 | 24.95 | 768,408 | -1.42% |
| 2026-07-17 | 24.76 | 25.33 | 24.76 | 25.31 | 572,441 | +1.30% |
| 2026-07-16 | 24.36 | 24.99 | 24.12 | 24.985 | 768,904 | +2.57% |
| 2026-07-15 | 24.03 | 24.59 | 24.03 | 24.36 | 721,583 | +1.58% |
| 2026-07-14 | 24.04 | 24.16 | 23.57 | 23.98 | 444,870 | -0.25% |
| 2026-07-13 | 23.91 | 24.31 | 23.82 | 24.04 | 504,922 | +1.05% |
| 2026-07-10 | 24.31 | 24.675 | 23.55 | 23.79 | 559,512 | -1.41% |
| 2026-07-09 | 23.91 | 24.28 | 23.875 | 24.13 | 588,062 | +1.00% |
| 2026-07-08 | 24.49 | 24.965 | 23.8 | 23.89 | 747,650 | -2.05% |
| 2026-07-07 | 24.66 | 24.7 | 24.19 | 24.39 | 556,022 | -0.93% |
| 2026-07-06 | 25.2 | 25.75 | 24.46 | 24.62 | 532,035 | -2.11% |
| 2026-07-02 | 24.95 | 25.265 | 24.58 | 25.15 | 699,722 | +0.16% |
| 2026-07-01 | 24.56 | 25.55 | 24.46 | 25.11 | 573,795 | +2.24% |
| 2026-06-30 | 24.42 | 24.91 | 24.11 | 24.56 | 610,730 | +0.24% |
| 2026-06-29 | 24.25 | 24.54 | 23.75 | 24.5 | 482,421 | +0.78% |
| 2026-06-26 | 23.62 | 24.52 | 23.54 | 24.31 | 2,346,373 | +2.88% |
| 2026-06-25 | 23.49 | 23.93 | 23.45 | 23.63 | 466,243 | +0.21% |
| 2026-06-24 | 22.68 | 23.67 | 22.65 | 23.58 | 882,860 | +4.11% |
| 2026-06-23 | 22.57 | 22.93 | 22.31 | 22.65 | 598,418 | +0.49% |
| 2026-06-22 | 22.82 | 23.25 | 22.5 | 22.54 | 1,041,943 | -1.74% |
| 2026-06-18 | 22.67 | 22.98 | 22.44 | 22.94 | 1,686,563 | +2.55% |
| 2026-06-17 | 22.46 | 22.73 | 22.26 | 22.37 | 735,809 | -0.84% |
| 2026-06-16 | 22.56 | 22.78 | 22.21 | 22.56 | 503,075 | +1.21% |
| 2026-06-15 | 22.62 | 22.63 | 22.2 | 22.29 | 649,810 | -0.38% |
| 2026-06-12 | 21.62 | 22.38 | 21.6 | 22.375 | 525,162 | +3.68% |
| 2026-06-11 | 21.39 | 21.7 | 21.16 | 21.58 | 622,390 | +1.27% |
| 2026-06-10 | 21.33 | 21.895 | 21.29 | 21.31 | 762,009 | +0.00% |
| 2026-06-09 | 20.64 | 21.36 | 20.64 | 21.31 | 529,937 | +3.80% |
| 2026-06-08 | 20.45 | 20.715 | 20.4 | 20.53 | 438,142 | +0.79% |
| 2026-06-05 | 20.5 | 20.675 | 20.185 | 20.37 | 516,769 | -0.39% |
| 2026-06-04 | 20.58 | 20.76 | 20.31 | 20.45 | 716,856 | +1.29% |
| 2026-06-03 | 20.19 | 20.27 | 19.9 | 20.19 | 638,049 | -0.25% |
| 2026-06-02 | 20 | 20.28 | 19.66 | 20.24 | 684,495 | +1.50% |
| 2026-06-01 | 20.49 | 20.62 | 19.42 | 19.94 | 735,061 | -3.20% |
| 2026-05-29 | 20.77 | 21.24 | 20.54 | 20.6 | 926,867 | -0.63% |
| 2026-05-28 | 20.53 | 20.78 | 20.46 | 20.73 | 470,832 | +0.63% |
| 2026-05-27 | 20.56 | 20.97 | 20.45 | 20.6 | 516,960 | +1.38% |
| 2026-05-26 | 20.44 | 20.6 | 20.17 | 20.32 | 1,009,498 | -0.54% |
| 2026-05-22 | 20.24 | 20.65 | 20.11 | 20.43 | 506,387 | +1.09% |
| 2026-05-21 | 20.49 | 20.495 | 20.01 | 20.21 | 468,316 | -2.93% |
| 2026-05-20 | 20.79 | 21.08 | 20.58 | 20.82 | 587,393 | +0.14% |
| 2026-05-19 | 21.3 | 21.37 | 20.78 | 20.79 | 727,678 | -3.48% |
| 2026-05-18 | 21.28 | 21.905 | 21.28 | 21.54 | 459,941 | +1.36% |
| 2026-05-15 | 21.51 | 21.705 | 21.24 | 21.25 | 426,764 | -1.67% |
| 2026-05-14 | 21.61 | 22.19 | 21.435 | 21.61 | 372,408 | +0.51% |
| 2026-05-13 | 22.12 | 22.145 | 21.165 | 21.5 | 637,787 | -2.80% |