Healthcare Services Group, Inc. - HCSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.77	18.79	18.79	18.91	18.71	491,003
December 03, 2025	18.81	18.81	18.81	19.02	18.71	427,400
December 02, 2025	18.88	18.84	18.84	19.05	18.65	669,306
December 01, 2025	18.56	18.84	18.84	19.07	18.45	493,905
November 28, 2025	18.84	18.78	18.78	18.9	18.64	236,240
November 26, 2025	18.91	18.95	18.95	19.22	18.86	934,718
November 25, 2025	18.66	18.86	18.86	19.15	18.61	648,000
November 24, 2025	17.97	18.6	18.6	18.7	17.61	1M
November 21, 2025	17.32	17.97	17.97	18.24	17.26	662,800
November 20, 2025	17.46	17.32	17.32	17.6	17.27	535,200
November 19, 2025	17.24	17.25	17.25	17.48	17.03	422,500
November 18, 2025	17.01	17.19	17.19	17.22	16.91	350,116
November 17, 2025	17.34	17.02	17.02	17.44	16.97	394,402
November 14, 2025	17.23	17.35	17.35	17.48	17.16	342,500
November 13, 2025	17.35	17.34	17.34	17.6	17.19	397,343
November 12, 2025	18	17.7	17.7	18.14	17.59	422,282
November 11, 2025	17.6	17.74	17.74	17.83	17.37	337,700
November 10, 2025	17.38	17.59	17.59	17.67	17.22	583,100
November 07, 2025	17.51	17.26	17.26	17.71	17.14	590,300
November 06, 2025	17.91	17.48	17.48	17.91	17.44	659,507
November 05, 2025	18.09	17.99	17.99	18.34	17.84	859,200
November 04, 2025	17.84	18.03	18.03	18.2	17.66	603,823
November 03, 2025	17.87	17.88	17.88	17.93	17.56	789,700
October 31, 2025	18.22	17.87	17.87	18.46	17.73	804,929
October 30, 2025	18.74	18.31	18.31	18.75	18	1.1M
October 29, 2025	19.23	18.81	18.81	19.46	18.54	940,813
October 28, 2025	18.93	19.23	19.23	19.25	18.75	1.24M
October 27, 2025	18.54	18.94	18.94	19.12	18.41	960,205
October 24, 2025	18.61	18.49	18.49	18.94	18.33	738,400
October 23, 2025	18.86	18.61	18.61	19.77	18.43	1.38M
October 22, 2025	18.46	18.85	18.85	20	18.14	1.87M
October 21, 2025	16.43	16.57	16.57	16.65	16.4	414,421
October 20, 2025	16.47	16.45	16.45	16.59	16.27	370,700
October 17, 2025	16.32	16.35	16.35	16.47	16.09	720,646
October 16, 2025	16.47	16.42	16.42	16.65	16.17	661,707
October 15, 2025	16.47	16.47	16.47	16.55	16.19	447,700
October 14, 2025	15.52	16.14	16.14	16.15	15.5	365,630
October 13, 2025	15.37	15.64	15.64	15.68	15.36	480,700
October 10, 2025	15.76	15.18	15.18	15.95	15.13	541,723
October 09, 2025	15.99	15.76	15.76	16.06	15.71	349,300
October 08, 2025	16.05	16	16	16.13	15.94	402,902
October 07, 2025	16.25	15.92	15.92	16.34	15.82	440,143
October 06, 2025	16.3	16.2	16.2	16.5	16.14	505,558
October 03, 2025	16.62	16.3	16.3	16.7	16.26	525,461
October 02, 2025	16.16	16.54	16.54	16.63	16.16	781,400
October 01, 2025	16.67	16.25	16.25	16.91	16.23	843,400
September 30, 2025	16.46	16.83	16.83	16.87	16.46	1.4M
September 29, 2025	16.36	16.49	16.49	16.5	16.15	927,763
September 26, 2025	16.35	16.36	16.36	16.79	16.04	857,728
September 25, 2025	16.43	16.36	16.36	16.53	16.19	892,700
September 24, 2025	16.08	16.58	16.58	16.6	15.92	877,150
September 23, 2025	16.12	16.03	16.03	16.24	15.8	659,506
September 22, 2025	15.82	16.14	16.14	16.21	15.7	749,200
September 19, 2025	15.98	15.83	15.83	16.08	15.72	1.31M
September 18, 2025	15.62	15.99	15.99	16.07	15.6	468,400
September 17, 2025	15.69	15.56	15.56	15.93	15.52	488,300
September 16, 2025	15.97	15.62	15.62	15.97	15.51	558,513
September 15, 2025	16.02	15.97	15.97	16.08	15.41	713,705
September 12, 2025	16.4	16.02	16.02	16.45	16	646,200
September 11, 2025	15.82	16.54	16.54	16.59	15.82	759,900

Healthcare Services Group, Inc. (HCSG) NASDAQ