Healthcare Services Group, Inc. (HCSG)

NASDAQ: HCSG · Real-Time Price · USD

24.31

+0.68 (2.88%)

At close: Jun 26, 2026, 4:00 PM EDT

24.31

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Healthcare Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.62	24.52	23.54	24.31	24.31	2.88%	2,338,878
Jun 25, 2026	23.49	23.93	23.45	23.63	23.63	0.21%	443,450
Jun 24, 2026	22.68	23.67	22.65	23.58	23.58	4.11%	882,860
Jun 23, 2026	22.57	22.93	22.31	22.65	22.65	0.49%	598,418
Jun 22, 2026	22.82	23.25	22.50	22.54	22.54	-1.74%	1,041,943
Jun 18, 2026	22.67	22.98	22.44	22.94	22.94	2.55%	1,686,563
Jun 17, 2026	22.46	22.73	22.26	22.37	22.37	-0.84%	735,809
Jun 16, 2026	22.56	22.78	22.21	22.56	22.56	1.21%	503,075
Jun 15, 2026	22.62	22.63	22.20	22.29	22.29	-0.38%	649,810
Jun 12, 2026	21.62	22.38	21.60	22.38	22.38	3.68%	525,162
Jun 11, 2026	21.39	21.70	21.16	21.58	21.58	1.27%	622,390
Jun 10, 2026	21.33	21.90	21.29	21.31	21.31	-	762,009
Jun 9, 2026	20.64	21.36	20.64	21.31	21.31	3.80%	529,937
Jun 8, 2026	20.45	20.72	20.40	20.53	20.53	0.79%	438,142
Jun 5, 2026	20.50	20.68	20.19	20.37	20.37	-0.39%	516,770
Jun 4, 2026	20.58	20.76	20.31	20.45	20.45	1.29%	716,856
Jun 3, 2026	20.19	20.27	19.90	20.19	20.19	-0.25%	638,049
Jun 2, 2026	20.00	20.28	19.66	20.24	20.24	1.50%	684,495
Jun 1, 2026	20.49	20.62	19.42	19.94	19.94	-3.20%	735,061
May 29, 2026	20.77	21.24	20.54	20.60	20.60	-0.63%	926,867
May 28, 2026	20.53	20.78	20.46	20.73	20.73	0.63%	470,832
May 27, 2026	20.56	20.97	20.45	20.60	20.60	1.38%	516,960
May 26, 2026	20.44	20.60	20.17	20.32	20.32	-0.54%	1,009,498
May 22, 2026	20.24	20.65	20.11	20.43	20.43	1.09%	506,388
May 21, 2026	20.49	20.50	20.01	20.21	20.21	-2.93%	468,316
May 20, 2026	20.79	21.08	20.58	20.82	20.82	0.14%	587,393
May 19, 2026	21.30	21.37	20.78	20.79	20.79	-3.48%	727,678
May 18, 2026	21.28	21.91	21.28	21.54	21.54	1.36%	459,941
May 15, 2026	21.51	21.71	21.24	21.25	21.25	-1.67%	426,764
May 14, 2026	21.61	22.19	21.44	21.61	21.61	0.51%	372,408
May 13, 2026	22.12	22.15	21.17	21.50	21.50	-2.80%	637,787
May 12, 2026	22.33	22.52	21.63	22.12	22.12	-1.03%	412,965
May 11, 2026	23.06	23.11	22.20	22.35	22.35	-3.08%	532,524
May 8, 2026	22.40	23.10	22.24	23.06	23.06	3.36%	451,888
May 7, 2026	22.14	22.62	22.08	22.31	22.31	1.09%	744,479
May 6, 2026	21.99	22.49	21.79	22.07	22.07	1.56%	604,949
May 5, 2026	21.30	21.92	21.27	21.73	21.73	2.94%	552,040
May 4, 2026	21.22	21.59	21.01	21.11	21.11	-0.89%	654,600
May 1, 2026	21.60	21.90	21.01	21.30	21.30	-0.51%	517,827
Apr 30, 2026	21.34	21.54	20.89	21.41	21.41	0.38%	551,394
Apr 29, 2026	21.69	22.01	21.24	21.33	21.33	-1.11%	907,987
Apr 28, 2026	21.80	21.96	21.42	21.57	21.57	-0.60%	736,138
Apr 27, 2026	22.24	22.51	21.59	21.70	21.70	-3.21%	683,521
Apr 24, 2026	21.61	22.79	21.54	22.42	22.42	3.99%	993,706
Apr 23, 2026	22.89	22.89	21.19	21.56	21.56	-5.81%	1,607,196
Apr 22, 2026	24.00	24.39	21.87	22.89	22.89	18.29%	2,594,846
Apr 21, 2026	19.34	19.67	19.21	19.35	19.35	0.16%	1,012,709
Apr 20, 2026	19.11	19.47	19.11	19.32	19.32	0.78%	450,554
Apr 17, 2026	18.97	19.43	18.76	19.17	19.17	2.40%	440,449
Apr 16, 2026	19.26	19.49	18.60	18.72	18.72	-2.80%	435,752
Apr 15, 2026	18.94	19.28	18.93	19.26	19.26	1.21%	412,802
Apr 14, 2026	19.19	19.61	18.93	19.03	19.03	-0.83%	757,211
Apr 13, 2026	19.33	19.45	18.89	19.19	19.19	-1.54%	675,433
Apr 10, 2026	19.23	19.62	19.17	19.49	19.49	0.83%	526,984
Apr 9, 2026	19.07	19.38	18.94	19.33	19.33	0.68%	531,274
Apr 8, 2026	19.44	19.76	19.10	19.20	19.20	2.02%	1,285,377
Apr 7, 2026	18.73	19.08	18.69	18.82	18.82	0.16%	623,698
Apr 6, 2026	18.37	18.82	18.37	18.79	18.79	2.40%	741,671
Apr 2, 2026	17.60	18.37	17.25	18.35	18.35	2.80%	671,627
Apr 1, 2026	18.56	18.84	17.85	17.85	17.85	-3.77%	558,160
Mar 31, 2026	18.85	19.14	18.08	18.55	18.55	-0.80%	475,207
Mar 30, 2026	18.63	18.85	18.49	18.70	18.70	1.14%	549,474
Mar 27, 2026	19.11	19.14	18.44	18.49	18.49	-3.24%	430,228
Mar 26, 2026	19.47	19.71	19.00	19.11	19.11	-2.95%	421,659
Mar 25, 2026	19.59	19.91	19.27	19.69	19.69	1.60%	430,027
Mar 24, 2026	19.30	19.57	19.13	19.38	19.38	-0.77%	551,330
Mar 23, 2026	19.53	19.83	19.30	19.53	19.53	2.95%	627,479
Mar 20, 2026	19.16	19.63	18.75	18.97	18.97	-0.99%	2,058,515
Mar 19, 2026	19.27	19.90	18.91	19.16	19.16	-1.49%	1,062,960
Mar 18, 2026	19.73	19.84	19.39	19.45	19.45	-2.21%	846,672
Mar 17, 2026	20.16	20.67	19.86	19.89	19.89	-1.24%	758,602
Mar 16, 2026	19.72	20.29	19.72	20.14	20.14	3.07%	699,955
Mar 13, 2026	19.53	20.00	18.89	19.54	19.54	0.62%	945,199
Mar 12, 2026	19.76	20.06	19.39	19.42	19.42	-3.09%	439,950
Mar 11, 2026	20.00	20.25	19.68	20.04	20.04	-0.50%	366,590
Mar 10, 2026	20.54	20.66	20.08	20.14	20.14	-2.42%	563,248
Mar 9, 2026	20.42	20.69	19.84	20.64	20.64	-0.05%	524,913
Mar 6, 2026	20.57	20.76	20.28	20.65	20.65	-1.57%	475,741
Mar 5, 2026	21.00	21.26	20.79	20.98	20.98	-1.55%	361,061
Mar 4, 2026	21.45	21.78	21.11	21.31	21.31	0.05%	566,350
Mar 3, 2026	21.31	21.65	20.85	21.30	21.30	-4.14%	751,190
Mar 2, 2026	21.49	22.39	21.48	22.22	22.22	2.07%	583,460
Feb 27, 2026	21.56	21.78	21.39	21.77	21.77	0.05%	710,479
Feb 26, 2026	21.58	21.84	21.38	21.76	21.76	0.83%	651,349
Feb 25, 2026	21.58	21.73	21.16	21.58	21.58	0.84%	636,511
Feb 24, 2026	20.98	21.44	20.87	21.40	21.40	2.84%	1,009,929
Feb 23, 2026	20.45	20.82	20.16	20.81	20.81	0.82%	1,142,020
Feb 20, 2026	20.40	21.03	20.31	20.64	20.64	2.08%	1,102,459
Feb 19, 2026	20.17	20.49	20.06	20.22	20.22	-0.34%	596,158
Feb 18, 2026	20.84	21.43	19.87	20.29	20.29	-3.06%	1,118,389
Feb 17, 2026	21.43	21.60	20.45	20.93	20.93	-3.06%	1,296,740
Feb 13, 2026	21.33	21.61	20.92	21.59	21.59	1.17%	695,466
Feb 12, 2026	22.69	22.98	21.01	21.34	21.34	-4.22%	1,690,413
Feb 11, 2026	20.49	22.49	20.04	22.28	22.28	15.80%	3,364,069
Feb 10, 2026	18.93	19.40	18.93	19.24	19.24	1.48%	451,658
Feb 9, 2026	19.26	19.61	18.89	18.96	18.96	-2.27%	385,728
Feb 6, 2026	19.56	19.82	19.31	19.40	19.40	-0.41%	785,552
Feb 5, 2026	19.32	19.64	19.22	19.48	19.48	0.93%	608,377
Feb 4, 2026	19.27	19.51	19.05	19.30	19.30	0.31%	500,413
Feb 3, 2026	19.20	19.30	18.89	19.24	19.24	0.05%	714,300