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 |
| Aug 24, 2023 | $12.10 | $12.13 | $11.59 | $11.67 | 680 991 |
| Aug 23, 2023 | $12.09 | $12.25 | $12.04 | $12.14 | 291 689 |
| Aug 22, 2023 | $12.19 | $12.26 | $12.04 | $12.10 | 293 099 |
| Aug 21, 2023 | $12.37 | $12.42 | $12.16 | $12.19 | 299 961 |
| Aug 18, 2023 | $12.32 | $12.51 | $12.32 | $12.40 | 306 438 |
| Aug 17, 2023 | $12.47 | $12.52 | $12.31 | $12.41 | 260 157 |
| Aug 16, 2023 | $12.64 | $12.76 | $12.48 | $12.48 | 231 357 |
| Aug 15, 2023 | $12.78 | $12.79 | $12.55 | $12.64 | 365 859 |
| Aug 14, 2023 | $12.77 | $12.91 | $12.69 | $12.87 | 409 715 |
| Aug 11, 2023 | $12.70 | $12.83 | $12.67 | $12.82 | 309 867 |
| Aug 10, 2023 | $12.81 | $13.01 | $12.62 | $12.74 | 563 587 |
| Aug 09, 2023 | $12.85 | $12.97 | $12.60 | $12.76 | 572 475 |
| Aug 08, 2023 | $12.72 | $12.97 | $12.58 | $12.86 | 391 321 |
| Aug 07, 2023 | $12.82 | $12.92 | $12.69 | $12.74 | 392 517 |
| Aug 04, 2023 | $12.81 | $12.91 | $12.75 | $12.80 | 357 681 |
| Aug 03, 2023 | $12.64 | $12.87 | $12.60 | $12.76 | 527 779 |
| Aug 02, 2023 | $12.36 | $12.85 | $12.32 | $12.76 | 1 014 128 |
| Aug 01, 2023 | $12.55 | $12.60 | $12.30 | $12.53 | 631 850 |
| Jul 31, 2023 | $12.51 | $12.92 | $12.47 | $12.61 | 712 814 |
| Jul 28, 2023 | $12.59 | $12.88 | $12.47 | $12.50 | 906 328 |
| Jul 27, 2023 | $12.51 | $12.67 | $12.20 | $12.50 | 1 502 590 |
| Jul 26, 2023 | $13.84 | $13.87 | $12.29 | $12.56 | 2 945 883 |
| Jul 25, 2023 | $14.60 | $14.81 | $14.49 | $14.69 | 748 041 |
| Jul 24, 2023 | $14.50 | $14.72 | $14.50 | $14.58 | 1 079 913 |
| Jul 21, 2023 | $14.61 | $14.80 | $14.42 | $14.52 | 2 136 787 |
