Healthcare Services Group Inc (HCSG) Historical Stock Data
11.30 ↓0.14 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCSG is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.23 | 11.60 | 1.58M |
| 2024-12-19 | 11.73 | 11.44 | ↓$0.29 (-2.47%) | 11.44 | 11.98 | 443.03K |
| 2024-12-18 | 11.90 | 11.60 | ↓$0.30 (-2.52%) | 11.42 | 12.19 | 649.87K |
| 2024-12-17 | 12.32 | 11.80 | ↓$0.52 (-4.22%) | 11.76 | 12.47 | 438.95K |
| 2024-12-16 | 12.38 | 12.37 | ↓$0.01 (-0.08%) | 12.10 | 12.56 | 508.86K |
| 2024-12-13 | 12.84 | 12.54 | ↓$0.30 (-2.34%) | 12.43 | 12.90 | 368.37K |
| 2024-12-12 | 12.71 | 12.89 | ↑$0.18 (1.42%) | 12.61 | 12.90 | 370.75K |
| 2024-12-11 | 12.97 | 12.75 | ↓$0.22 (-1.70%) | 12.55 | 12.97 | 427.28K |
| 2024-12-10 | 12.57 | 12.90 | ↑$0.33 (2.63%) | 12.40 | 12.99 | 298.25K |
| 2024-12-09 | 12.34 | 12.57 | ↑$0.23 (1.86%) | 12.34 | 12.65 | 356.91K |
| 2024-12-06 | 12.40 | 12.42 | ↑$0.02 (0.16%) | 12.28 | 12.44 | 205.38K |
| 2024-12-05 | 12.58 | 12.35 | ↓$0.23 (-1.83%) | 12.31 | 12.65 | 265.13K |
| 2024-12-04 | 12.53 | 12.62 | ↑$0.09 (0.72%) | 12.39 | 12.75 | 401.21K |
| 2024-12-03 | 12.41 | 12.53 | ↑$0.12 (0.97%) | 12.34 | 12.62 | 392.90K |
| 2024-12-02 | 12.36 | 12.46 | ↑$0.10 (0.81%) | 12.08 | 12.49 | 449.97K |
| 2024-11-29 | 12.52 | 12.34 | ↓$0.18 (-1.44%) | 12.01 | 12.54 | 355.67K |
| 2024-11-27 | 12.19 | 12.38 | ↑$0.19 (1.56%) | 12.18 | 12.58 | 688.93K |
| 2024-11-26 | 11.86 | 12.13 | ↑$0.27 (2.28%) | 11.79 | 12.14 | 496.65K |
| 2024-11-25 | 11.82 | 11.93 | ↑$0.11 (0.93%) | 11.82 | 12.13 | 527.88K |
| 2024-11-22 | 11.54 | 11.68 | ↑$0.14 (1.21%) | 11.51 | 11.80 | 339K |
| 2024-11-21 | 11.43 | 11.52 | ↑$0.09 (0.79%) | 11.38 | 11.72 | 344.47K |
| 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 |
Create an account or log in to view more rows.
$HCSG Same thing
different day
$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