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 |
| Dec 12, 2023 | $9.85 | $9.95 | $9.65 | $9.90 | 534 316 |
| Dec 11, 2023 | $9.75 | $9.90 | $9.74 | $9.82 | 474 017 |
| Dec 08, 2023 | $9.88 | $10.01 | $9.79 | $9.81 | 440 583 |
| Dec 07, 2023 | $9.83 | $9.95 | $9.70 | $9.92 | 489 971 |
| Dec 06, 2023 | $9.98 | $10.04 | $9.78 | $9.80 | 512 909 |
| Dec 05, 2023 | $10.09 | $10.12 | $9.79 | $9.94 | 427 987 |
| Dec 04, 2023 | $9.96 | $10.19 | $9.92 | $10.09 | 642 548 |
| Dec 01, 2023 | $9.62 | $10.01 | $9.60 | $10.00 | 1 193 498 |
| Nov 30, 2023 | $9.75 | $9.78 | $9.56 | $9.71 | 503 404 |
| Nov 29, 2023 | $9.93 | $10.00 | $9.76 | $9.77 | 322 436 |
| Nov 28, 2023 | $9.94 | $9.95 | $9.75 | $9.89 | 324 634 |
| Nov 27, 2023 | $9.94 | $10.02 | $9.83 | $9.96 | 346 170 |
| Nov 24, 2023 | $9.92 | $10.13 | $9.87 | $10.01 | 207 180 |
| Nov 22, 2023 | $10.02 | $10.07 | $9.92 | $9.94 | 299 628 |
| Nov 21, 2023 | $10.14 | $10.14 | $9.93 | $9.94 | 363 574 |
| Nov 20, 2023 | $10.02 | $10.31 | $9.89 | $10.25 | 510 879 |
| Nov 17, 2023 | $10.15 | $10.29 | $10.06 | $10.07 | 451 649 |
| Nov 16, 2023 | $10.14 | $10.14 | $9.97 | $10.12 | 341 756 |
| Nov 15, 2023 | $10.03 | $10.28 | $10.03 | $10.19 | 379 174 |
| Nov 14, 2023 | $9.90 | $10.02 | $9.83 | $10.01 | 396 234 |
| Nov 13, 2023 | $9.41 | $9.76 | $9.34 | $9.67 | 555 838 |
| Nov 10, 2023 | $9.55 | $9.65 | $9.37 | $9.53 | 328 399 |
| Nov 09, 2023 | $9.85 | $9.85 | $9.46 | $9.48 | 291 639 |
| Nov 08, 2023 | $9.69 | $9.89 | $9.63 | $9.82 | 423 733 |
| Nov 07, 2023 | $9.76 | $9.86 | $9.66 | $9.74 | 433 897 |
