Skip to main content
Healthcare Services Group, Inc. (HCSG)
NASDAQ: HCSG · Real-Time Price · USD
21.57
-0.13 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
21.26
-0.31 (-1.44%)
After-hours: Apr 28, 2026, 7:32 PM EDT

Healthcare Services Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8021.9621.4221.5721.57-0.60%736,114
Apr 27, 202622.2422.5121.5921.7021.70-3.21%683,518
Apr 24, 202621.6122.7921.5422.4222.423.99%979,855
Apr 23, 202622.8922.8921.1921.5621.56-5.81%1,607,196
Apr 22, 202624.0024.3921.8722.8922.8918.29%2,594,396
Apr 21, 202619.3419.6719.2119.3519.350.16%947,060
Apr 20, 202619.1119.4719.1119.3219.320.78%450,554
Apr 17, 202618.9719.4318.7619.1719.172.40%439,067
Apr 16, 202619.2619.4918.6018.7218.72-2.80%435,695
Apr 15, 202618.9419.2818.9319.2619.261.21%412,798
Apr 14, 202619.1919.6118.9319.0319.03-0.83%754,535
Apr 13, 202619.3319.4518.8919.1919.19-1.54%675,433
Apr 10, 202619.2319.6219.1719.4919.490.83%526,984
Apr 9, 202619.0719.3818.9419.3319.330.68%531,274
Apr 8, 202619.4419.7619.1019.2019.202.02%1,285,304
Apr 7, 202618.7319.0818.6918.8218.820.16%554,911
Apr 6, 202618.3718.8218.3718.7918.792.40%741,671
Apr 2, 202617.6018.3717.2518.3518.352.80%671,608
Apr 1, 202618.5618.8417.8517.8517.85-3.77%557,989
Mar 31, 202618.8519.1418.0818.5518.55-0.80%475,207
Mar 30, 202618.6318.8518.4918.7018.701.14%549,050
Mar 27, 202619.1119.1418.4418.4918.49-3.24%425,247
Mar 26, 202619.4719.7119.0019.1119.11-2.95%421,659
Mar 25, 202619.5919.9119.2719.6919.691.60%430,009
Mar 24, 202619.3019.5719.1319.3819.38-0.77%551,330
Mar 23, 202619.5319.8319.3019.5319.532.95%627,191
Mar 20, 202619.1619.6318.7518.9718.97-0.99%2,025,220
Mar 19, 202619.2719.9018.9119.1619.16-1.49%1,028,912
Mar 18, 202619.7319.8419.3919.4519.45-2.21%846,665
Mar 17, 202620.1620.6719.8619.8919.89-1.24%758,577
Mar 16, 202619.7220.2919.7220.1420.143.07%699,955
Mar 13, 202619.5320.0018.8919.5419.540.62%945,192
Mar 12, 202619.7620.0619.3919.4219.42-3.09%439,950
Mar 11, 202620.0020.2519.6820.0420.04-0.50%365,944
Mar 10, 202620.5420.6620.0820.1420.14-2.42%563,248
Mar 9, 202620.4220.6919.8420.6420.64-0.05%524,913
Mar 6, 202620.5720.7620.2820.6520.65-1.57%474,822
Mar 5, 202621.0021.2620.7920.9820.98-1.55%360,210
Mar 4, 202621.4521.7821.1121.3121.310.05%554,266
Mar 3, 202621.3121.6520.8521.3021.30-4.14%751,045
Mar 2, 202621.4922.3921.4822.2222.222.07%582,999
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