Healthcare Services Group Inc (HCSG) Historical Stock Data
11.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCSG is up 0.50% a day on average. There have been 18 days where Healthcare Services Group Inc closed green and 12 days where HCSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.30 | 11.39 | ↑$0.09 (0.80%) | 11.20 | 11.48 | 245.10K |
| 2024-11-19 | 11.08 | 11.36 | ↑$0.28 (2.53%) | 11.08 | 11.39 | 350.36K |
| 2024-11-18 | 11.55 | 11.23 | ↓$0.32 (-2.77%) | 11.18 | 11.56 | 283.40K |
| 2024-11-15 | 12.00 | 11.54 | ↓$0.46 (-3.83%) | 11.53 | 12.00 | 405.27K |
| 2024-11-14 | 12.29 | 11.93 | ↓$0.36 (-2.93%) | 11.90 | 12.34 | 314.61K |
| 2024-11-13 | 12.52 | 12.19 | ↓$0.33 (-2.64%) | 12.12 | 12.67 | 426.99K |
| 2024-11-12 | 12.11 | 12.44 | ↑$0.33 (2.73%) | 12.11 | 12.47 | 457K |
| 2024-11-11 | 12.02 | 12.21 | ↑$0.19 (1.58%) | 11.97 | 12.25 | 314.21K |
| 2024-11-08 | 11.74 | 11.87 | ↑$0.13 (1.11%) | 11.70 | 11.93 | 292.10K |
| 2024-11-07 | 11.89 | 11.75 | ↓$0.14 (-1.18%) | 11.75 | 12.09 | 350.77K |
| 2024-11-06 | 12.08 | 11.88 | ↓$0.20 (-1.66%) | 11.84 | 12.28 | 539.81K |
| 2024-11-05 | 11.13 | 11.39 | ↑$0.26 (2.34%) | 11.13 | 11.43 | 320.06K |
| 2024-11-04 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.05 | 11.23 | 327.71K |
| 2024-11-01 | 11.01 | 11.15 | ↑$0.14 (1.27%) | 11.01 | 11.19 | 323.51K |
| 2024-10-31 | 11.09 | 10.97 | ↓$0.12 (-1.08%) | 10.92 | 11.11 | 629K |
| 2024-10-30 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 10.97 | 11.28 | 345.10K |
| 2024-10-29 | 10.86 | 11.02 | ↑$0.16 (1.47%) | 10.83 | 11.05 | 392.54K |
| 2024-10-28 | 10.87 | 10.95 | ↑$0.08 (0.74%) | 10.77 | 11.03 | 364.75K |
| 2024-10-25 | 10.71 | 10.74 | ↑$0.03 (0.28%) | 10.68 | 11.00 | 672.68K |
| 2024-10-24 | 10.12 | 10.70 | ↑$0.58 (5.73%) | 10.05 | 10.84 | 632.09K |
| 2024-10-23 | 9.95 | 10.58 | ↑$0.63 (6.33%) | 9.79 | 10.58 | 400.01K |
| 2024-10-22 | 10.40 | 10.29 | ↓$0.11 (-1.06%) | 10.25 | 10.45 | 311.64K |
| 2024-10-21 | 10.58 | 10.45 | ↓$0.13 (-1.23%) | 10.44 | 10.64 | 259.67K |
| 2024-10-18 | 10.73 | 10.62 | ↓$0.11 (-1.03%) | 10.61 | 10.80 | 212.81K |
| 2024-10-17 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.54 | 10.91 | 315.17K |
| 2024-10-16 | 10.78 | 10.74 | ↓$0.04 (-0.37%) | 10.63 | 10.85 | 278.79K |
| 2024-10-15 | 10.45 | 10.74 | ↑$0.29 (2.78%) | 10.45 | 10.79 | 340.25K |
| 2024-10-14 | 10.17 | 10.45 | ↑$0.28 (2.75%) | 10.12 | 10.46 | 320.30K |
| 2024-10-11 | 9.99 | 10.18 | ↑$0.19 (1.90%) | 9.98 | 10.18 | 254.81K |
| 2024-10-10 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.86 | 10.02 | 327.66K |
Create an account or log in to view more rows.
$HCSG whelp. you win this round. goodluck
$HCSG who else excited??
$HCSG I hate this company.
$HCSG pump up the volume
$HCSG holding and buying these dips is so easy.
$HCSG just waiting to short this bad boy.
$HCSG Holding Strong since January ??????????
$HCSG power hour will be fucking crazy
$HCSG Nope
$HCSG Of course