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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.44	19.28	19.28	19.57	19.11	351,300
January 12, 2026	19.21	19.43	19.43	19.59	19.09	463,652
January 09, 2026	19.09	19.31	19.31	19.36	18.91	550,326
January 08, 2026	19.06	19.12	19.12	19.42	18.82	605,400
January 07, 2026	18.87	19.2	19.2	19.45	18.69	667,000
January 06, 2026	17.95	18.87	18.87	18.89	17.85	1M
January 05, 2026	17.27	18.07	18.07	18.3	17.26	782,400
January 02, 2026	19.14	17.35	17.35	19.35	16.78	2.4M
December 31, 2025	19.8	19.12	19.12	19.88	19.11	568,918
December 30, 2025	19.87	19.79	19.79	19.87	19.63	406,200
December 29, 2025	19.57	19.87	19.87	19.88	19.29	562,422
December 26, 2025	19.64	19.63	19.63	19.65	19.45	386,849
December 24, 2025	19.61	19.64	19.64	19.98	19.55	350,900
December 23, 2025	19.65	19.58	19.58	19.87	19.26	623,619
December 22, 2025	19.51	19.68	19.68	20.26	19.51	1.46M
December 19, 2025	19.06	19.54	19.54	19.58	19.01	3.8M
December 18, 2025	19.35	19.17	19.17	19.49	19.08	633,745
December 17, 2025	19.07	19.14	19.14	19.36	18.95	663,358
December 16, 2025	19.43	19.09	19.09	19.69	18.85	867,135
December 15, 2025	19.38	19.36	19.36	19.59	19.01	800,629
December 12, 2025	19.46	19.37	19.37	19.57	19.1	981,022
December 11, 2025	18.73	19.41	19.41	19.47	18.61	941,415
December 10, 2025	18.37	18.71	18.71	18.75	18.31	661,715
December 09, 2025	18.13	18.41	18.41	18.48	18.03	413,972
December 08, 2025	18.88	18.06	18.06	18.88	17.96	737,200
December 05, 2025	18.83	18.88	18.88	19	18.55	619,300
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

Healthcare Services Group, Inc. (HCSG) NASDAQ