NASDAQ:HCSG
Healthcare Services Group Stock Price (Quote)
$10.82
-0.0100 (-0.0923%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HCSG stock ended at $10.82. This is 0.0923% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.16% from a day low at $10.75 to a day high of $10.87. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2024 | $12.27 | $12.67 | $12.17 | $12.46 | 626 911 |
| Feb 23, 2024 | $12.18 | $12.29 | $11.97 | $12.28 | 504 217 |
| Feb 22, 2024 | $12.03 | $12.23 | $11.95 | $12.20 | 700 875 |
| Feb 21, 2024 | $12.03 | $12.14 | $11.90 | $12.11 | 524 448 |
| Feb 20, 2024 | $12.04 | $12.27 | $11.86 | $12.09 | 713 590 |
| Feb 16, 2024 | $12.41 | $12.63 | $12.12 | $12.17 | 904 021 |
| Feb 15, 2024 | $12.46 | $12.50 | $12.07 | $12.42 | 1 051 558 |
| Feb 14, 2024 | $11.90 | $12.12 | $10.66 | $12.03 | 1 741 409 |
| Feb 13, 2024 | $9.48 | $9.59 | $9.34 | $9.46 | 832 042 |
| Feb 12, 2024 | $9.46 | $9.78 | $9.45 | $9.70 | 643 482 |
| Feb 09, 2024 | $9.38 | $9.49 | $9.27 | $9.44 | 844 009 |
| Feb 08, 2024 | $9.16 | $9.38 | $9.08 | $9.37 | 404 754 |
| Feb 07, 2024 | $9.20 | $9.21 | $9.06 | $9.15 | 359 483 |
| Feb 06, 2024 | $9.05 | $9.36 | $9.05 | $9.20 | 491 712 |
| Feb 05, 2024 | $9.19 | $9.27 | $8.98 | $9.01 | 368 908 |
| Feb 02, 2024 | $9.47 | $9.63 | $9.28 | $9.31 | 414 433 |
| Feb 01, 2024 | $9.47 | $9.64 | $9.32 | $9.59 | 480 738 |
| Jan 31, 2024 | $9.75 | $9.84 | $9.44 | $9.44 | 454 052 |
| Jan 30, 2024 | $9.79 | $9.81 | $9.70 | $9.71 | 375 273 |
| Jan 29, 2024 | $9.74 | $9.81 | $9.61 | $9.80 | 354 063 |
| Jan 26, 2024 | $9.73 | $9.80 | $9.56 | $9.75 | 493 016 |
| Jan 25, 2024 | $9.72 | $9.81 | $9.56 | $9.62 | 313 889 |
| Jan 24, 2024 | $9.91 | $9.91 | $9.44 | $9.62 | 298 471 |
| Jan 23, 2024 | $9.95 | $10.01 | $9.67 | $9.78 | 334 300 |
| Jan 22, 2024 | $9.64 | $9.88 | $9.44 | $9.86 | 459 853 |
