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 |
| Apr 01, 2024 | $12.51 | $12.55 | $12.31 | $12.49 | 304 824 |
| Mar 28, 2024 | $12.53 | $12.62 | $12.46 | $12.48 | 338 564 |
| Mar 27, 2024 | $12.21 | $12.53 | $12.21 | $12.53 | 223 930 |
| Mar 26, 2024 | $12.15 | $12.28 | $12.09 | $12.15 | 298 152 |
| Mar 25, 2024 | $12.22 | $12.29 | $12.14 | $12.15 | 238 496 |
| Mar 22, 2024 | $12.43 | $12.46 | $12.16 | $12.17 | 243 348 |
| Mar 21, 2024 | $12.43 | $12.51 | $12.37 | $12.38 | 378 668 |
| Mar 20, 2024 | $12.32 | $12.43 | $12.22 | $12.38 | 286 103 |
| Mar 19, 2024 | $12.02 | $12.40 | $12.02 | $12.36 | 335 681 |
| Mar 18, 2024 | $12.04 | $12.12 | $11.98 | $12.02 | 347 523 |
| Mar 15, 2024 | $12.04 | $12.31 | $12.03 | $12.10 | 992 187 |
| Mar 14, 2024 | $12.09 | $12.19 | $12.02 | $12.12 | 372 021 |
| Mar 13, 2024 | $12.24 | $12.44 | $12.14 | $12.16 | 363 260 |
| Mar 12, 2024 | $12.41 | $12.46 | $12.25 | $12.30 | 258 069 |
| Mar 11, 2024 | $12.60 | $12.66 | $12.33 | $12.44 | 348 321 |
| Mar 08, 2024 | $12.80 | $12.98 | $12.72 | $12.77 | 360 964 |
| Mar 07, 2024 | $12.89 | $13.00 | $12.63 | $12.68 | 437 401 |
| Mar 06, 2024 | $12.69 | $12.87 | $12.66 | $12.81 | 478 692 |
| Mar 05, 2024 | $12.60 | $12.77 | $12.56 | $12.67 | 535 873 |
| Mar 04, 2024 | $12.78 | $12.85 | $12.52 | $12.68 | 437 225 |
| Mar 01, 2024 | $12.72 | $12.87 | $12.54 | $12.84 | 622 485 |
| Feb 29, 2024 | $12.88 | $12.91 | $12.50 | $12.76 | 735 580 |
| Feb 28, 2024 | $12.48 | $12.74 | $12.41 | $12.69 | 500 705 |
| Feb 27, 2024 | $12.48 | $12.60 | $12.44 | $12.55 | 382 652 |
| Feb 26, 2024 | $12.27 | $12.67 | $12.17 | $12.46 | 626 911 |
