NasdaqGS - Delayed Quote USD

Healthcare Services Group, Inc. (HCSG)

11.95 +0.12 (+1.01%)
At close: April 23 at 4:00 PM EDT
11.95 0.00 (0.00%)
After hours: April 23 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 11.88 11.99 11.71 11.95 11.95 317,000
Apr 22, 2024 11.98 12.00 11.81 11.83 11.83 376,200
Apr 19, 2024 11.61 11.96 11.61 11.94 11.94 468,500
Apr 18, 2024 11.63 11.78 11.57 11.70 11.70 369,600
Apr 17, 2024 11.63 11.84 11.57 11.58 11.58 381,100
Apr 16, 2024 11.46 11.67 11.37 11.60 11.60 325,300
Apr 15, 2024 11.65 11.70 11.47 11.54 11.54 415,800
Apr 12, 2024 11.78 11.84 11.55 11.63 11.63 261,200
Apr 11, 2024 11.87 11.92 11.71 11.84 11.84 360,800
Apr 10, 2024 11.92 12.06 11.80 11.87 11.87 477,300
Apr 9, 2024 12.19 12.30 12.10 12.26 12.26 386,200
Apr 8, 2024 12.29 12.32 12.16 12.20 12.20 544,500
Apr 5, 2024 12.22 12.31 12.07 12.21 12.21 201,500
Apr 4, 2024 12.47 12.62 12.23 12.28 12.28 290,800
Apr 3, 2024 12.18 12.43 12.07 12.39 12.39 362,500
Apr 2, 2024 12.34 12.40 12.12 12.30 12.30 476,200
Apr 1, 2024 12.51 12.55 12.31 12.49 12.49 429,600
Mar 28, 2024 12.53 12.62 12.46 12.48 12.48 398,400
Mar 27, 2024 12.21 12.53 12.19 12.53 12.53 252,000
Mar 26, 2024 12.15 12.28 12.09 12.15 12.15 317,800
Mar 25, 2024 12.22 12.29 12.14 12.15 12.15 247,300
Mar 22, 2024 12.43 12.48 12.16 12.17 12.17 255,000
Mar 21, 2024 12.43 12.51 12.37 12.38 12.38 504,400
Mar 20, 2024 12.32 12.43 12.22 12.38 12.38 299,600
Mar 19, 2024 12.02 12.40 12.02 12.36 12.36 372,000
Mar 18, 2024 12.04 12.12 11.98 12.02 12.02 483,800
Mar 15, 2024 12.04 12.31 12.03 12.10 12.10 1,143,800
Mar 14, 2024 12.09 12.19 12.01 12.12 12.12 384,000
Mar 13, 2024 12.24 12.44 12.14 12.16 12.16 371,100
Mar 12, 2024 12.41 12.46 12.25 12.30 12.30 275,000
Mar 11, 2024 12.60 12.67 12.33 12.44 12.44 356,900
Mar 8, 2024 12.80 12.98 12.72 12.77 12.77 373,800
Mar 7, 2024 12.89 13.00 12.63 12.68 12.68 438,300
Mar 6, 2024 12.69 12.87 12.61 12.81 12.81 485,400
Mar 5, 2024 12.60 12.77 12.56 12.67 12.67 548,100
Mar 4, 2024 12.78 12.85 12.52 12.68 12.68 592,500
Mar 1, 2024 12.72 12.87 12.54 12.84 12.84 637,200
Feb 29, 2024 12.88 12.91 12.50 12.76 12.76 1,069,000
Feb 28, 2024 12.48 12.74 12.40 12.69 12.69 699,400
Feb 27, 2024 12.48 12.60 12.43 12.55 12.55 401,700
Feb 26, 2024 12.27 12.67 12.17 12.46 12.46 642,400
Feb 23, 2024 12.18 12.29 11.97 12.28 12.28 532,800
Feb 22, 2024 12.03 12.23 11.95 12.20 12.20 718,300
Feb 21, 2024 12.03 12.14 11.90 12.11 12.11 553,400
Feb 20, 2024 12.04 12.28 11.86 12.09 12.09 752,900
Feb 16, 2024 12.41 12.63 12.12 12.17 12.17 927,800
Feb 15, 2024 12.46 12.50 12.07 12.42 12.42 1,085,700
Feb 14, 2024 11.90 12.12 10.66 12.03 12.03 1,775,900
Feb 13, 2024 9.48 9.59 9.34 9.46 9.46 861,700
Feb 12, 2024 9.46 9.79 9.45 9.70 9.70 657,700
Feb 9, 2024 9.38 9.49 9.27 9.44 9.44 879,600
Feb 8, 2024 9.16 9.38 9.08 9.37 9.37 404,800
Feb 7, 2024 9.20 9.21 9.06 9.15 9.15 379,300
Feb 6, 2024 9.05 9.36 9.04 9.20 9.20 588,700
Feb 5, 2024 9.19 9.27 8.98 9.01 9.01 675,000
Feb 2, 2024 9.47 9.63 9.28 9.31 9.31 549,100
Feb 1, 2024 9.47 9.64 9.32 9.59 9.59 509,700
Jan 31, 2024 9.75 9.84 9.44 9.44 9.44 493,800
Jan 30, 2024 9.79 9.81 9.70 9.71 9.71 400,600
Jan 29, 2024 9.74 9.81 9.61 9.80 9.80 370,500
Jan 26, 2024 9.73 9.80 9.56 9.75 9.75 523,000
Jan 25, 2024 9.72 9.82 9.56 9.62 9.62 332,500
Jan 24, 2024 9.91 9.91 9.44 9.62 9.62 320,300
Jan 23, 2024 9.95 10.01 9.66 9.78 9.78 373,100
Jan 22, 2024 9.64 9.88 9.44 9.86 9.86 473,800
Jan 19, 2024 9.79 9.79 9.57 9.58 9.58 385,600
Jan 18, 2024 9.59 9.73 9.47 9.72 9.72 678,800
Jan 17, 2024 9.66 9.77 9.52 9.56 9.56 359,800
Jan 16, 2024 9.87 9.90 9.72 9.76 9.76 515,000
Jan 12, 2024 10.26 10.39 9.91 9.91 9.91 378,200
Jan 11, 2024 10.16 10.18 10.05 10.14 10.14 409,700
Jan 10, 2024 10.12 10.22 10.04 10.22 10.22 555,100
Jan 9, 2024 10.20 10.25 10.08 10.15 10.15 445,800
Jan 8, 2024 10.01 10.38 10.01 10.31 10.31 533,400
Jan 5, 2024 10.16 10.30 10.06 10.06 10.06 532,700
Jan 4, 2024 10.38 10.41 10.20 10.26 10.26 544,800
Jan 3, 2024 10.60 11.27 10.35 10.36 10.36 1,561,200
Jan 2, 2024 10.31 10.77 10.18 10.64 10.64 1,107,800
Dec 29, 2023 10.35 10.50 10.26 10.37 10.37 413,400
Dec 28, 2023 10.30 10.45 10.26 10.37 10.37 335,400
Dec 27, 2023 10.39 10.41 10.28 10.31 10.31 391,200
Dec 26, 2023 10.36 10.42 10.22 10.35 10.35 312,600
Dec 22, 2023 10.24 10.40 10.23 10.32 10.32 485,400
Dec 21, 2023 10.10 10.20 10.04 10.18 10.18 446,200
Dec 20, 2023 10.21 10.37 10.03 10.03 10.03 700,100
Dec 19, 2023 9.96 10.26 9.96 10.21 10.21 644,100
Dec 18, 2023 10.04 10.17 9.85 9.90 9.90 561,100
Dec 15, 2023 10.15 10.15 9.88 10.02 10.02 1,876,800
Dec 14, 2023 10.36 10.45 10.06 10.13 10.13 768,400
Dec 13, 2023 9.85 10.23 9.76 10.22 10.22 899,700
Dec 12, 2023 9.85 9.95 9.65 9.90 9.90 565,700
Dec 11, 2023 9.75 9.90 9.72 9.82 9.82 854,200
Dec 8, 2023 9.88 10.01 9.79 9.81 9.81 455,000
Dec 7, 2023 9.83 9.95 9.70 9.92 9.92 870,500
Dec 6, 2023 9.98 10.04 9.78 9.80 9.80 528,400
Dec 5, 2023 10.09 10.12 9.79 9.94 9.94 448,700
Dec 4, 2023 9.96 10.19 9.91 10.09 10.09 657,500
Dec 1, 2023 9.62 10.02 9.60 10.00 10.00 1,206,200
Nov 30, 2023 9.75 9.78 9.56 9.71 9.71 1,083,100
Nov 29, 2023 9.93 10.01 9.76 9.77 9.77 784,400
Nov 28, 2023 9.94 9.95 9.74 9.89 9.89 851,100
Nov 27, 2023 9.94 10.02 9.83 9.96 9.96 364,100
Nov 24, 2023 9.92 10.13 9.87 10.01 10.01 208,900
Nov 22, 2023 10.02 10.07 9.92 9.94 9.94 305,600
Nov 21, 2023 10.14 10.14 9.93 9.94 9.94 373,800
Nov 20, 2023 10.02 10.31 9.89 10.25 10.25 603,600
Nov 17, 2023 10.15 10.29 10.06 10.07 10.07 468,200
Nov 16, 2023 10.14 10.14 9.97 10.12 10.12 341,800
Nov 15, 2023 10.03 10.28 10.03 10.19 10.19 520,300
Nov 14, 2023 9.90 10.02 9.82 10.01 10.01 410,500
Nov 13, 2023 9.41 9.76 9.34 9.67 9.67 565,100
Nov 10, 2023 9.55 9.65 9.37 9.53 9.53 349,900
Nov 9, 2023 9.85 9.85 9.46 9.48 9.48 307,700
Nov 8, 2023 9.69 9.89 9.63 9.82 9.82 953,200
Nov 7, 2023 9.76 9.86 9.66 9.74 9.74 1,240,800
Nov 6, 2023 9.97 9.99 9.69 9.80 9.80 425,200
Nov 3, 2023 10.03 10.22 9.99 10.04 10.04 506,800
Nov 2, 2023 9.82 9.92 9.70 9.85 9.85 1,454,600
Nov 1, 2023 9.51 9.76 9.28 9.62 9.62 774,200
Oct 31, 2023 9.34 9.54 9.18 9.50 9.50 1,244,600
Oct 30, 2023 9.66 9.77 9.25 9.29 9.29 1,084,100
Oct 27, 2023 9.64 9.92 9.50 9.59 9.59 1,373,600
Oct 26, 2023 8.98 10.03 8.94 9.72 9.72 1,788,600
Oct 25, 2023 9.69 9.97 8.75 8.97 8.97 1,853,300
Oct 24, 2023 9.91 10.02 9.81 9.91 9.91 1,985,200
Oct 23, 2023 9.92 10.00 9.77 9.91 9.91 977,600
Oct 20, 2023 10.22 10.22 9.93 9.97 9.97 528,400
Oct 19, 2023 10.28 10.34 10.09 10.19 10.19 948,500
Oct 18, 2023 10.24 10.42 10.05 10.30 10.30 1,007,100
Oct 17, 2023 10.13 10.37 10.13 10.32 10.32 473,200
Oct 16, 2023 10.15 10.23 9.98 10.16 10.16 1,363,900
Oct 13, 2023 9.82 10.11 9.79 10.05 10.05 1,192,100
Oct 12, 2023 10.00 10.15 9.69 9.88 9.88 948,800
Oct 11, 2023 10.25 10.39 10.01 10.03 10.03 444,200
Oct 10, 2023 10.13 10.37 10.10 10.23 10.23 699,800
Oct 9, 2023 10.20 10.23 10.07 10.10 10.10 539,600
Oct 6, 2023 10.26 10.39 10.14 10.29 10.29 354,500
Oct 5, 2023 10.32 10.44 10.21 10.32 10.32 501,700
Oct 4, 2023 10.28 10.37 10.14 10.34 10.34 843,400
Oct 3, 2023 10.30 10.43 10.14 10.24 10.24 843,200
Oct 2, 2023 10.40 10.41 10.20 10.30 10.30 624,700
Sep 29, 2023 10.71 10.78 10.40 10.43 10.43 945,200
Sep 28, 2023 10.71 10.85 10.54 10.59 10.59 943,000
Sep 27, 2023 10.70 10.75 10.53 10.71 10.71 592,900
Sep 26, 2023 10.68 10.94 10.59 10.66 10.66 995,300
Sep 25, 2023 10.40 10.72 10.35 10.72 10.72 1,039,700
Sep 22, 2023 10.50 10.61 10.36 10.42 10.42 807,200
Sep 21, 2023 10.72 10.79 10.44 10.49 10.49 522,100
Sep 20, 2023 10.89 10.99 10.72 10.77 10.77 580,200
Sep 19, 2023 10.66 10.91 10.66 10.84 10.84 1,003,800
Sep 18, 2023 10.60 10.68 10.45 10.62 10.62 856,500
Sep 15, 2023 10.78 10.87 10.52 10.60 10.60 2,889,100
Sep 14, 2023 10.66 10.86 10.59 10.78 10.78 1,308,400
Sep 13, 2023 10.79 10.83 10.55 10.56 10.56 644,800
Sep 12, 2023 10.95 11.04 10.64 10.76 10.76 616,200
Sep 11, 2023 11.04 11.12 10.92 10.95 10.95 854,200
Sep 8, 2023 11.06 11.12 10.89 11.01 11.01 998,300
Sep 7, 2023 11.12 11.13 10.88 11.07 11.07 559,400
Sep 6, 2023 11.28 11.38 11.11 11.18 11.18 356,400
Sep 5, 2023 11.66 11.66 11.07 11.31 11.31 528,800
Sep 1, 2023 11.60 11.78 11.60 11.74 11.74 455,800
Aug 31, 2023 11.64 11.79 11.53 11.55 11.55 588,500
Aug 30, 2023 11.62 11.68 11.48 11.61 11.61 609,300
Aug 29, 2023 11.67 11.75 11.61 11.66 11.66 329,300
Aug 28, 2023 11.73 11.98 11.66 11.71 11.71 333,100
Aug 25, 2023 11.72 11.90 11.66 11.69 11.69 431,600
Aug 24, 2023 12.10 12.13 11.59 11.67 11.67 681,000
Aug 23, 2023 12.09 12.25 12.04 12.14 12.14 298,600
Aug 22, 2023 12.19 12.27 12.04 12.10 12.10 293,100
Aug 21, 2023 12.37 12.42 12.16 12.19 12.19 307,900
Aug 18, 2023 12.32 12.51 12.32 12.40 12.40 369,300
Aug 17, 2023 12.47 12.52 12.31 12.41 12.41 276,600
Aug 16, 2023 12.64 12.76 12.48 12.48 12.48 231,500
Aug 15, 2023 12.78 12.79 12.55 12.64 12.64 365,900
Aug 14, 2023 12.77 12.91 12.69 12.87 12.87 424,200
Aug 11, 2023 12.70 12.83 12.67 12.82 12.82 322,600
Aug 10, 2023 12.81 13.01 12.62 12.74 12.74 592,000
Aug 9, 2023 12.85 12.98 12.60 12.76 12.76 586,700
Aug 8, 2023 12.72 12.97 12.58 12.86 12.86 405,800
Aug 7, 2023 12.82 12.92 12.69 12.74 12.74 403,700
Aug 4, 2023 12.81 12.91 12.73 12.80 12.80 363,100
Aug 3, 2023 12.64 12.87 12.60 12.76 12.76 549,100
Aug 2, 2023 12.36 12.85 12.32 12.76 12.76 1,014,100
Aug 1, 2023 12.55 12.60 12.29 12.53 12.53 650,500
Jul 31, 2023 12.51 12.92 12.47 12.61 12.61 731,100
Jul 28, 2023 12.59 12.88 12.46 12.50 12.50 997,200
Jul 27, 2023 12.51 12.67 12.20 12.50 12.50 1,503,400
Jul 26, 2023 13.84 13.87 12.29 12.56 12.56 3,001,500
Jul 25, 2023 14.60 14.81 14.49 14.69 14.69 779,100
Jul 24, 2023 14.50 14.72 14.50 14.58 14.58 1,095,400
Jul 21, 2023 14.61 14.80 14.42 14.52 14.52 2,146,700
Jul 20, 2023 14.95 14.95 14.47 14.57 14.57 1,221,500
Jul 19, 2023 14.65 15.03 14.49 14.94 14.94 1,041,000
Jul 18, 2023 14.25 14.62 14.12 14.62 14.62 994,700
Jul 17, 2023 14.72 14.72 14.22 14.23 14.23 731,400
Jul 14, 2023 14.69 14.98 14.58 14.80 14.80 689,500
Jul 13, 2023 14.38 14.75 14.19 14.75 14.75 3,002,900
Jul 12, 2023 14.56 14.64 14.31 14.34 14.34 1,030,300
Jul 11, 2023 14.26 14.43 14.26 14.34 14.34 598,100
Jul 10, 2023 14.46 14.57 14.19 14.23 14.23 397,200
Jul 7, 2023 14.52 14.66 14.49 14.49 14.49 304,400
Jul 6, 2023 14.72 14.73 14.43 14.52 14.52 469,700
Jul 5, 2023 14.86 15.13 14.83 14.89 14.89 727,800
Jul 3, 2023 14.85 15.01 14.79 14.86 14.86 153,300
Jun 30, 2023 15.02 15.14 14.90 14.93 14.93 460,000
Jun 29, 2023 14.64 14.89 14.60 14.89 14.89 331,500
Jun 28, 2023 14.58 14.69 14.48 14.68 14.68 353,600
Jun 27, 2023 14.29 14.71 14.20 14.66 14.66 444,200
Jun 26, 2023 14.39 14.58 14.18 14.19 14.19 709,500
Jun 23, 2023 14.56 14.58 14.34 14.40 14.40 2,221,400
Jun 22, 2023 14.42 14.75 14.29 14.74 14.74 626,300
Jun 21, 2023 14.12 14.47 14.09 14.41 14.41 522,600
Jun 20, 2023 14.49 14.49 14.11 14.21 14.21 527,800
Jun 16, 2023 14.46 14.54 14.27 14.53 14.53 1,165,200
Jun 15, 2023 14.53 14.60 14.22 14.43 14.43 750,700
Jun 14, 2023 14.45 14.66 14.42 14.62 14.62 610,100
Jun 13, 2023 14.40 14.64 14.28 14.50 14.50 772,500
Jun 12, 2023 13.93 14.81 13.93 14.40 14.40 781,000
Jun 9, 2023 14.15 14.15 13.97 14.13 14.13 473,200
Jun 8, 2023 14.09 14.22 13.88 14.15 14.15 544,600
Jun 7, 2023 13.86 14.28 13.86 14.14 14.14 581,200
Jun 6, 2023 13.65 13.94 13.56 13.78 13.78 667,600
Jun 5, 2023 13.86 13.87 13.47 13.65 13.65 585,200
Jun 2, 2023 13.56 13.96 13.51 13.92 13.92 879,800
Jun 1, 2023 13.57 13.77 13.36 13.46 13.46 783,000
May 31, 2023 14.09 14.28 13.43 13.51 13.51 2,155,100
May 30, 2023 14.22 14.30 14.06 14.11 14.11 475,300
May 26, 2023 13.88 14.30 13.75 14.20 14.20 628,100
May 25, 2023 14.12 14.12 13.79 13.92 13.92 293,500
May 24, 2023 14.50 14.56 14.17 14.24 14.24 386,400
May 23, 2023 14.47 14.73 14.43 14.53 14.53 624,500
May 22, 2023 14.65 14.65 14.46 14.50 14.50 480,300
May 19, 2023 14.96 15.00 14.58 14.62 14.62 420,500
May 18, 2023 14.65 14.85 14.57 14.82 14.82 546,300
May 17, 2023 14.56 14.76 14.26 14.72 14.72 591,800
May 16, 2023 14.75 14.75 14.48 14.49 14.49 405,300
May 15, 2023 14.92 15.10 14.71 14.86 14.86 673,000
May 12, 2023 15.08 15.17 14.92 14.94 14.94 366,500
May 11, 2023 14.85 15.22 14.71 15.09 15.09 459,800
May 10, 2023 15.35 15.42 15.02 15.05 15.05 633,100
May 9, 2023 14.96 15.33 14.88 15.23 15.23 637,800
May 8, 2023 15.10 15.10 14.79 15.01 15.01 480,200
May 5, 2023 15.16 15.34 14.99 15.11 15.11 601,900
May 4, 2023 15.00 15.05 14.70 15.03 15.03 669,300
May 3, 2023 15.13 15.29 15.05 15.12 15.12 557,000
May 2, 2023 15.28 15.28 14.83 15.06 15.06 886,700
May 1, 2023 15.49 15.64 15.23 15.29 15.29 958,100
Apr 28, 2023 15.27 15.97 15.14 15.61 15.61 1,155,500
Apr 27, 2023 15.05 15.57 15.01 15.21 15.21 1,630,800
Apr 26, 2023 13.95 15.16 13.74 14.92 14.92 2,281,500
Apr 25, 2023 14.14 14.22 13.59 13.88 13.88 783,800
Apr 24, 2023 14.19 14.34 14.14 14.27 14.27 767,200

Related Tickers

9518.SR Canadian General Medical Center Complex Company
7.00
-0.14%
 
9530.SR Arabian International Healthcare Holding Company
43.00
-1.83%
 
9546.SR Naba Al Saha Medical Services Company
90.00
-1.10%
 
OPCH Option Care Health, Inc.
30.59
+0.59%
 
BKD Brookdale Senior Living Inc.
6.93
+5.00%
 
4009.SR Middle East Healthcare Company
95.00
-0.84%
 
EHC Encompass Health Corporation
82.46
+2.65%
 
EHAB Enhabit, Inc.
10.27
+0.10%
 
ADUS Addus HomeCare Corporation
94.76
+1.36%
 
CHE Chemed Corporation
616.51
+2.00%