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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	16.06	15.82	15.82	16.18	15.8	781,339
September 09, 2025	15.85	16.11	16.11	16.12	15.72	673,146
September 08, 2025	15.88	15.91	15.91	16.18	15.82	732,702
September 05, 2025	15.83	15.83	15.83	15.95	15.68	646,500
September 04, 2025	15.78	15.75	15.75	15.79	15.45	706,347
September 03, 2025	15.75	15.78	15.78	15.89	15.68	708,826
September 02, 2025	15.4	15.84	15.84	15.93	15.36	619,610
August 29, 2025	15.7	15.61	15.61	15.84	15.54	455,400
August 28, 2025	15.59	15.67	15.67	15.69	15.4	528,000
August 27, 2025	15.39	15.58	15.58	15.61	15.28	541,600
August 26, 2025	15.48	15.47	15.47	15.78	15.33	741,900
August 25, 2025	15.74	15.49	15.49	15.89	15.43	583,431
August 22, 2025	15.35	15.78	15.78	15.8	15.33	645,600
August 21, 2025	15.14	15.22	15.22	15.43	15.14	497,540
August 20, 2025	15.39	15.23	15.23	15.57	15.11	572,100
August 19, 2025	15.31	15.39	15.39	15.8	15.31	709,100
August 18, 2025	15.07	15.31	15.31	15.36	15.04	575,800
August 15, 2025	15.14	15.02	15.02	15.2	14.92	853,000
August 14, 2025	15.1	15.09	15.09	15.33	14.82	1.05M
August 13, 2025	14.85	15.27	15.27	15.31	14.69	1.17M
August 12, 2025	14.59	14.84	14.84	14.86	14.42	853,912
August 11, 2025	14.45	14.47	14.47	14.61	14.2	1.04M
August 08, 2025	13.78	14.39	14.39	14.4	13.75	886,206
August 07, 2025	14.07	13.73	13.73	14.11	13.69	838,924
August 06, 2025	13.95	13.99	13.99	14.03	13.81	822,701
August 05, 2025	13.88	13.97	13.97	14.16	13.65	1.81M
August 04, 2025	13.07	13.84	13.84	13.86	13.06	1.05M
August 01, 2025	12.94	13.07	13.07	13.1	12.84	925,000
July 31, 2025	13.24	13.01	13.01	13.31	12.97	794,216
July 30, 2025	13.37	13.38	13.38	13.56	13.17	916,200
July 29, 2025	13.7	13.27	13.27	13.7	13.26	837,647
July 28, 2025	13.2	13.25	13.25	13.36	13.07	921,608
July 25, 2025	13.62	13.25	13.25	13.67	13.13	950,040
July 24, 2025	14.61	13.64	13.64	14.61	13.54	1.39M
July 23, 2025	13.64	14.63	14.63	15.38	13.47	2.63M
July 22, 2025	12.73	13.05	13.05	13.07	12.67	1.27M
July 21, 2025	12.79	12.74	12.74	12.88	12.67	678,236
July 18, 2025	13.13	12.69	12.69	13.13	12.66	627,847
July 17, 2025	13.14	12.99	12.99	13.25	12.95	674,331
July 16, 2025	13.13	13.2	13.2	13.21	12.97	574,935
July 15, 2025	13.44	13.12	13.12	13.46	12.96	874,100
July 14, 2025	13.53	13.36	13.36	13.56	13.2	1.05M
July 11, 2025	13.82	13.53	13.53	13.87	13.37	690,700
July 10, 2025	14.6	13.82	13.82	14.75	12.75	1.97M
July 09, 2025	14.89	14.66	14.66	14.89	14.45	512,239
July 08, 2025	14.86	14.69	14.69	15.06	14.66	461,543
July 07, 2025	15.1	14.77	14.77	15.19	14.73	453,000
July 03, 2025	14.95	15.14	15.14	15.15	14.76	293,200
July 02, 2025	15.48	14.94	14.94	15.58	14.89	685,910
July 01, 2025	15.02	15.53	15.53	15.73	14.99	788,500
June 30, 2025	14.92	15.03	15.03	15.08	14.8	846,300
June 27, 2025	14.9	14.93	14.93	14.94	14.67	1.65M
June 26, 2025	14.87	14.9	14.9	14.92	14.71	442,500
June 25, 2025	14.5	14.71	14.71	14.74	14.43	530,808
June 24, 2025	14.38	14.52	14.52	14.53	14.24	501,034
June 23, 2025	14.3	14.3	14.3	14.39	14.09	432,400
June 20, 2025	14.57	14.36	14.36	14.64	14.24	1.86M
June 18, 2025	14.52	14.44	14.44	14.72	14.36	564,533

Healthcare Services Group, Inc. (HCSG) NASDAQ