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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.4	20.64	20.64	21.03	20.31	1.1M
February 19, 2026	20.17	20.22	20.22	20.49	20.06	596,200
February 18, 2026	20.84	20.29	20.29	21.43	19.87	1.12M
February 17, 2026	21.43	20.93	20.93	21.6	20.45	1.3M
February 13, 2026	21.33	21.59	21.59	21.61	20.92	695,500
February 12, 2026	22.69	21.34	21.34	22.98	21.01	1.69M
February 11, 2026	20.49	22.28	22.28	22.49	20.04	3.36M
February 10, 2026	18.93	19.24	19.24	19.4	18.93	451,700
February 09, 2026	19.26	18.96	18.96	19.61	18.89	385,728
February 06, 2026	19.56	19.4	19.4	19.82	19.31	785,600
February 05, 2026	19.32	19.48	19.48	19.64	19.22	608,400
February 04, 2026	19.27	19.3	19.3	19.51	19.05	500,413
February 03, 2026	19.2	19.24	19.24	19.3	18.89	714,300
February 02, 2026	18.77	19.23	19.23	19.4	18.62	604,343
January 30, 2026	18.43	18.82	18.82	19.07	18.27	1.12M
January 29, 2026	18.59	18.62	18.62	18.95	18.47	562,909
January 28, 2026	18.74	18.55	18.55	18.84	18.49	393,642
January 27, 2026	19.02	18.64	18.64	19.04	18.5	357,200
January 26, 2026	18.88	19.09	19.09	19.14	18.81	540,900
January 23, 2026	18.89	18.91	18.91	19.19	18.8	435,198
January 22, 2026	19.05	19.01	19.01	19.28	18.9	466,848
January 21, 2026	18.9	19	19	19.04	18.65	467,924
January 20, 2026	18.93	18.83	18.83	19.33	18.75	530,400
January 16, 2026	19.22	19.09	19.09	19.43	19.07	475,716
January 15, 2026	18.79	19.32	19.32	19.38	18.62	506,800
January 14, 2026	19.18	18.79	18.79	19.26	18.68	481,900
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

Healthcare Services Group, Inc. (HCSG) NASDAQ