Skip to main content
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
18.88
+0.09 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8319.0018.5518.8818.880.48%619,244
Dec 4, 202518.7718.9118.6918.7918.79-0.11%513,884
Dec 3, 202518.8119.0218.7118.8118.81-0.16%427,370
Dec 2, 202518.8819.0518.6518.8418.84-666,097
Dec 1, 202518.5619.0718.4518.8418.840.32%484,460
Nov 28, 202518.8418.9018.6418.7818.78-0.90%235,309
Nov 26, 202518.9119.2218.8718.9518.950.48%934,635
Nov 25, 202518.6619.1518.6218.8618.861.40%647,994
Nov 24, 202517.9718.7017.6218.6018.603.51%1,002,703
Nov 21, 202517.3218.2417.2617.9717.973.75%662,690
Nov 20, 202517.4617.6017.2717.3217.320.41%535,173
Nov 19, 202517.2417.4817.0317.2517.250.35%422,490
Nov 18, 202517.0117.2216.9117.1917.191.00%350,116
Nov 17, 202517.3417.4416.9717.0217.02-1.90%394,402
Nov 14, 202517.2317.4817.1617.3517.350.09%342,477
Nov 13, 202517.3517.6017.1917.3417.34-2.06%397,343
Nov 12, 202517.7418.1417.5917.7017.70-0.23%447,946
Nov 11, 202517.6017.8317.3717.7417.740.85%337,676
Nov 10, 202517.3817.6717.2217.5917.591.91%583,081
Nov 7, 202517.5117.7117.1417.2617.26-1.26%590,255
Nov 6, 202517.9117.9117.4417.4817.48-2.83%659,507
Nov 5, 202518.0918.3417.8417.9917.99-0.22%859,162
Nov 4, 202517.8418.2017.6618.0318.030.84%627,045
Nov 3, 202517.8717.9317.5617.8817.880.06%789,669
Oct 31, 202518.2218.4617.7317.8717.87-2.40%804,929
Oct 30, 202518.7418.7518.0018.3118.31-2.66%1,097,615
Oct 29, 202519.2319.4618.5418.8118.81-2.18%957,408
Oct 28, 202518.9319.2518.7519.2319.231.53%1,239,705
Oct 27, 202518.5419.1218.4118.9418.942.43%960,205
Oct 24, 202518.6118.9418.3318.4918.49-0.64%738,373
Oct 23, 202518.8619.7718.4318.6118.61-1.27%1,394,376
Oct 22, 202518.4620.0018.1418.8518.8513.76%1,876,392
Oct 21, 202516.4316.6516.4016.5716.570.73%497,659
Oct 20, 202516.4716.5916.2716.4516.450.61%370,688
Oct 17, 202516.3216.4716.0916.3516.35-0.43%720,646
Oct 16, 202516.4716.6516.1716.4216.42-0.30%661,707
Oct 15, 202516.4716.5516.1916.4716.472.04%447,694
Oct 14, 202515.5216.1515.5016.1416.143.20%365,630
Oct 13, 202515.3715.6815.3615.6415.643.03%480,698
Oct 10, 202515.7615.9515.1315.1815.18-3.68%541,723
Oct 9, 202515.9916.0615.7115.7615.76-1.50%349,300
Oct 8, 202516.0516.1315.9416.0016.000.50%402,902
Oct 7, 202516.2516.3415.8215.9215.92-1.73%453,211
Oct 6, 202516.3016.5016.1416.2016.20-0.61%505,558
Oct 3, 202516.6216.7016.2616.3016.30-1.45%525,461
Oct 2, 202516.1616.6316.1616.5416.541.78%781,368
Oct 1, 202516.6716.9116.2316.2516.25-3.45%843,390
Sep 30, 202516.4616.8716.4616.8316.832.06%1,399,036
Sep 29, 202516.3616.5116.1516.4916.490.79%1,020,780
Sep 26, 202516.3516.7916.0416.3616.36-857,728
Sep 25, 202516.4316.5316.1916.3616.36-1.33%892,669
Sep 24, 202516.0816.6015.9216.5816.583.43%877,150
Sep 23, 202516.1216.2415.8016.0316.03-0.68%659,506
Sep 22, 202515.8216.2115.7016.1416.141.96%749,165
Sep 19, 202515.9816.0815.7215.8315.83-1.00%1,311,441
Sep 18, 202515.6216.0715.6015.9915.992.76%468,358
Sep 17, 202515.6915.9315.5215.5615.56-0.38%488,289
Sep 16, 202515.9715.9715.5115.6215.62-2.19%558,513
Sep 15, 202516.0216.0815.4115.9715.97-0.31%713,705
Sep 12, 202516.4016.4516.0016.0216.02-3.14%646,166
Sep 11, 202515.8216.5915.8216.5416.544.58%759,861
Sep 10, 202516.0616.1815.8015.8215.82-1.83%781,339
Sep 9, 202515.8516.1215.7216.1116.111.26%673,146
Sep 8, 202515.8816.1815.8215.9115.910.51%732,702
Sep 5, 202515.8315.9515.6815.8315.830.51%646,461
Sep 4, 202515.7815.7915.4515.7515.75-0.19%706,347
Sep 3, 202515.7515.8915.6815.7815.78-0.38%708,826
Sep 2, 202515.4015.9315.3615.8415.841.47%619,610
Aug 29, 202515.7015.8415.5415.6115.61-0.38%455,376
Aug 28, 202515.5915.6915.4015.6715.670.58%527,979
Aug 27, 202515.3915.6115.2815.5815.580.71%541,564
Aug 26, 202515.4815.7815.3315.4715.47-0.13%741,898
Aug 25, 202515.7415.8915.4315.4915.49-1.81%583,431
Aug 22, 202515.3515.8015.3315.7815.783.68%645,574
Aug 21, 202515.1415.4315.1415.2215.22-0.10%497,540
Aug 20, 202515.3915.5715.1115.2315.23-1.04%572,050
Aug 19, 202515.3115.8015.3115.3915.390.52%709,074
Aug 18, 202515.0715.3615.0415.3115.311.93%575,765
Aug 15, 202515.1415.2014.9215.0215.02-0.46%852,998
Aug 14, 202515.1015.3314.8215.0915.09-1.18%1,053,502
Aug 13, 202514.8515.3114.6915.2715.272.90%1,169,832
Aug 12, 202514.5914.8614.4214.8414.842.56%853,912
Aug 11, 202514.4514.6114.2014.4714.470.56%1,044,311
Aug 8, 202513.7814.4013.7514.3914.394.81%886,206
Aug 7, 202514.0714.1113.6913.7313.73-1.86%838,924
Aug 6, 202513.9514.0313.8113.9913.990.14%822,701
Aug 5, 202513.8814.1613.6513.9713.970.94%1,809,127
Aug 4, 202513.0713.8613.0613.8413.845.89%1,048,889
Aug 1, 202512.9413.1012.8413.0713.070.46%924,999
Jul 31, 202513.2413.3112.9713.0113.01-2.77%794,216
Jul 30, 202513.3713.5613.1713.3813.380.83%916,170
Jul 29, 202513.7013.7013.2613.2713.270.15%837,647
Jul 28, 202513.2013.3613.0713.2513.25-921,608
Jul 25, 202513.6213.6713.1313.2513.25-2.86%950,040
Jul 24, 202514.6114.6113.5413.6413.64-6.77%1,388,344
Jul 23, 202513.6415.3813.4714.6314.6312.11%2,626,494
Jul 22, 202512.7313.0712.6713.0513.052.43%1,270,065
Jul 21, 202512.7912.8812.6712.7412.740.39%678,236
Jul 18, 202513.1313.1312.6612.6912.69-2.31%627,847
Jul 17, 202513.1413.2512.9512.9912.99-1.59%674,331