Skip to main content
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
21.77
+0.01 (0.05%)
Feb 27, 2026, 4:00 PM EST - Market closed

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202621.5621.7821.3921.7721.770.05%710,478
Feb 26, 202621.5821.8421.3821.7621.760.83%651,199
Feb 25, 202621.5821.7321.1621.5821.580.84%636,511
Feb 24, 202620.9821.4420.8721.4021.402.84%944,360
Feb 23, 202620.4520.8220.1620.8120.810.82%1,140,193
Feb 20, 202620.4021.0320.3120.6420.642.08%1,093,396
Feb 19, 202620.1720.4920.0620.2220.22-0.34%583,223
Feb 18, 202620.8421.4319.8720.2920.29-3.06%1,099,179
Feb 17, 202621.4321.6020.4520.9320.93-3.06%1,296,720
Feb 13, 202621.3321.6120.9221.5921.591.17%695,375
Feb 12, 202622.6922.9821.0121.3421.34-4.22%1,689,401
Feb 11, 202620.4922.4920.0422.2822.2815.80%3,364,006
Feb 10, 202618.9319.4018.9319.2419.241.48%450,586
Feb 9, 202619.2619.6118.8918.9618.96-2.27%355,422
Feb 6, 202619.5619.8219.3119.4019.40-0.41%785,552
Feb 5, 202619.3219.6419.2219.4819.480.93%607,102
Feb 4, 202619.2719.5119.0519.3019.300.31%500,385
Feb 3, 202619.2019.3018.8919.2419.240.05%714,300
Feb 2, 202618.7719.4018.6219.2319.232.18%587,097
Jan 30, 202618.4319.0718.2718.8218.821.07%1,045,001
Jan 29, 202618.5918.9618.4718.6218.620.38%562,909
Jan 28, 202618.7418.8418.4918.5518.55-0.48%393,245
Jan 27, 202619.0219.0418.5018.6418.64-2.36%357,185
Jan 26, 202618.8819.1418.8119.0919.090.95%540,892
Jan 23, 202618.8919.1918.8018.9118.91-0.53%435,185
Jan 22, 202619.0519.2818.9019.0119.010.05%466,838
Jan 21, 202618.9019.0418.6519.0019.000.90%467,924
Jan 20, 202618.9319.3318.7518.8318.83-1.36%530,380
Jan 16, 202619.2219.4319.0719.0919.09-1.19%475,716
Jan 15, 202618.7919.3818.6219.3219.322.82%506,765
Jan 14, 202619.1819.2618.6818.7918.79-2.54%481,863
Jan 13, 202619.4419.5719.1119.2819.28-0.77%351,263
Jan 12, 202619.2119.5919.0919.4319.430.62%463,652
Jan 9, 202619.0919.3618.9119.3119.310.99%550,326
Jan 8, 202619.0619.4218.8219.1219.12-0.42%605,359
Jan 7, 202618.8719.4618.6919.2019.201.75%666,990
Jan 6, 202617.9518.8917.8518.8718.874.46%1,003,553
Jan 5, 202617.2718.3017.2618.0718.074.12%782,384
Jan 2, 202619.1419.3516.7817.3517.35-9.26%2,400,303
Dec 31, 202519.8019.8819.1119.1219.12-3.39%568,918
Dec 30, 202519.8719.8719.6319.7919.79-0.40%406,161
Dec 29, 202519.5719.8819.2919.8719.871.22%562,422
Dec 26, 202519.6419.6519.4519.6319.63-0.05%386,849
Dec 24, 202519.6119.9819.5519.6419.640.31%350,873
Dec 23, 202519.6519.8719.2619.5819.58-0.51%623,619
Dec 22, 202519.5120.2619.5119.6819.680.72%1,461,605
Dec 19, 202519.0619.5819.0119.5419.541.93%3,796,758
Dec 18, 202519.3519.4919.0819.1719.170.16%633,745
Dec 17, 202519.0719.3618.9519.1419.140.26%663,358
Dec 16, 202519.4319.6918.8519.0919.09-1.39%867,135
Dec 15, 202519.3819.5919.0119.3619.36-0.05%800,629
Dec 12, 202519.4619.5719.1019.3719.37-0.21%981,022
Dec 11, 202518.7319.4718.6119.4119.413.74%941,415
Dec 10, 202518.3718.7518.3118.7118.711.63%661,715
Dec 9, 202518.0918.4818.0318.4118.411.94%594,334
Dec 8, 202518.8818.8817.9618.0618.06-4.34%737,193
Dec 5, 202518.8319.0018.5518.8818.880.48%619,297
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, 202518.8819.0518.6518.8418.84-669,306
Dec 1, 202518.5619.0718.4518.8418.840.32%493,905
Nov 28, 202518.8418.9018.6418.7818.78-0.90%236,240
Nov 26, 202518.9119.2218.8718.9518.950.48%934,718
Nov 25, 202518.6619.1518.6218.8618.861.40%647,994
Nov 24, 202517.9718.7017.6218.6018.603.51%1,003,324
Nov 21, 202517.3218.2417.2617.9717.973.75%662,794
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