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 |
| Sep 29, 2023 | $10.71 | $10.78 | $10.40 | $10.43 | 770 090 |
| Sep 28, 2023 | $10.71 | $10.85 | $10.54 | $10.59 | 610 192 |
| Sep 27, 2023 | $10.70 | $10.75 | $10.53 | $10.71 | 581 296 |
| Sep 26, 2023 | $10.68 | $10.94 | $10.59 | $10.66 | 979 015 |
| Sep 25, 2023 | $10.40 | $10.72 | $10.35 | $10.72 | 990 755 |
| Sep 22, 2023 | $10.50 | $10.61 | $10.37 | $10.42 | 787 705 |
| Sep 21, 2023 | $10.72 | $10.78 | $10.44 | $10.49 | 522 089 |
| Sep 20, 2023 | $10.89 | $10.99 | $10.72 | $10.77 | 552 618 |
| Sep 19, 2023 | $10.66 | $10.91 | $10.66 | $10.84 | 804 765 |
| Sep 18, 2023 | $10.60 | $10.68 | $10.45 | $10.62 | 799 767 |
| Sep 15, 2023 | $10.78 | $10.87 | $10.52 | $10.60 | 2 677 365 |
| Sep 14, 2023 | $10.66 | $10.86 | $10.59 | $10.78 | 1 098 679 |
| Sep 13, 2023 | $10.79 | $10.83 | $10.55 | $10.56 | 630 140 |
| Sep 12, 2023 | $10.95 | $11.04 | $10.64 | $10.76 | 601 725 |
| Sep 11, 2023 | $11.04 | $11.12 | $10.92 | $10.95 | 826 520 |
| Sep 08, 2023 | $11.06 | $11.12 | $10.89 | $11.01 | 987 247 |
| Sep 07, 2023 | $11.12 | $11.13 | $10.88 | $11.07 | 540 653 |
| Sep 06, 2023 | $11.28 | $11.37 | $11.11 | $11.18 | 322 678 |
| Sep 05, 2023 | $11.66 | $11.66 | $11.07 | $11.31 | 519 580 |
| Sep 01, 2023 | $11.60 | $11.78 | $11.60 | $11.74 | 439 182 |
| Aug 31, 2023 | $11.64 | $11.78 | $11.53 | $11.55 | 526 005 |
| Aug 30, 2023 | $11.62 | $11.66 | $11.48 | $11.61 | 534 775 |
| Aug 29, 2023 | $11.67 | $11.75 | $11.61 | $11.66 | 329 315 |
| Aug 28, 2023 | $11.73 | $11.98 | $11.67 | $11.71 | 292 457 |
| Aug 25, 2023 | $11.72 | $11.90 | $11.66 | $11.69 | 425 174 |
