NASDAQ:HCSG
Healthcare Services Group Stock Price (Quote)
$10.83
+0.0100 (+0.0924%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HCSG stock ended at $10.83. This is 0.0924% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.71% from a day low at $10.80 to a day high of $10.98. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $14.40 | $14.64 | $14.28 | $14.50 | 720 908 |
| Jun 12, 2023 | $13.93 | $14.81 | $14.12 | $14.40 | 769 449 |
| Jun 09, 2023 | $14.15 | $14.15 | $13.97 | $14.13 | 469 821 |
| Jun 08, 2023 | $14.09 | $14.22 | $13.88 | $14.15 | 536 259 |
| Jun 07, 2023 | $13.86 | $14.28 | $13.86 | $14.14 | 514 182 |
| Jun 06, 2023 | $13.65 | $13.93 | $13.64 | $13.78 | 615 192 |
| Jun 05, 2023 | $13.86 | $13.87 | $13.47 | $13.65 | 570 210 |
| Jun 02, 2023 | $13.56 | $13.96 | $13.51 | $13.92 | 726 770 |
| Jun 01, 2023 | $13.57 | $13.77 | $13.36 | $13.46 | 690 835 |
| May 31, 2023 | $14.09 | $14.28 | $13.43 | $13.51 | 1 963 089 |
| May 30, 2023 | $14.22 | $14.24 | $14.06 | $14.11 | 472 634 |
| May 26, 2023 | $14.23 | $14.30 | $13.75 | $14.20 | 620 231 |
| May 25, 2023 | $14.12 | $14.12 | $13.79 | $13.92 | 279 064 |
| May 24, 2023 | $14.50 | $14.53 | $14.17 | $14.24 | 377 718 |
| May 23, 2023 | $14.47 | $14.73 | $14.43 | $14.53 | 544 232 |
| May 22, 2023 | $14.65 | $14.65 | $14.46 | $14.50 | 462 301 |
| May 19, 2023 | $14.96 | $14.96 | $14.59 | $14.62 | 404 912 |
| May 18, 2023 | $14.65 | $14.85 | $14.57 | $14.82 | 527 382 |
| May 17, 2023 | $14.56 | $14.76 | $14.27 | $14.72 | 574 378 |
| May 16, 2023 | $14.75 | $14.75 | $14.48 | $14.49 | 398 874 |
| May 15, 2023 | $14.92 | $15.10 | $14.71 | $14.86 | 667 974 |
| May 12, 2023 | $15.08 | $15.15 | $14.92 | $14.94 | 349 520 |
| May 11, 2023 | $14.85 | $15.22 | $14.72 | $15.09 | 450 348 |
| May 10, 2023 | $15.35 | $15.42 | $15.02 | $15.05 | 625 193 |
| May 09, 2023 | $14.96 | $15.33 | $14.88 | $15.23 | 630 338 |
