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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2016 | $35.22 | $35.42 | $35.01 | $35.03 | 255 200 |
| Mar 14, 2016 | $35.50 | $35.50 | $35.07 | $35.29 | 210 300 |
| Mar 11, 2016 | $35.72 | $35.74 | $35.02 | $35.65 | 356 800 |
| Mar 10, 2016 | $36.00 | $36.00 | $35.06 | $35.45 | 146 400 |
| Mar 09, 2016 | $35.83 | $36.01 | $35.50 | $35.71 | 156 300 |
| Mar 08, 2016 | $35.46 | $35.95 | $35.31 | $35.72 | 218 900 |
| Mar 07, 2016 | $35.75 | $35.75 | $35.29 | $35.56 | 264 800 |
| Mar 04, 2016 | $35.70 | $36.15 | $35.52 | $35.90 | 218 700 |
| Mar 03, 2016 | $35.35 | $35.62 | $34.60 | $35.61 | 173 700 |
| Mar 02, 2016 | $35.89 | $36.23 | $35.14 | $35.37 | 243 100 |
| Mar 01, 2016 | $35.78 | $36.08 | $35.60 | $35.89 | 184 300 |
| Feb 29, 2016 | $35.76 | $36.20 | $35.44 | $35.48 | 392 700 |
| Feb 26, 2016 | $35.66 | $36.25 | $35.54 | $35.88 | 445 100 |
| Feb 25, 2016 | $35.09 | $35.74 | $34.97 | $35.64 | 285 800 |
| Feb 24, 2016 | $34.55 | $35.15 | $34.34 | $35.04 | 322 600 |
| Feb 23, 2016 | $34.95 | $35.24 | $34.82 | $34.96 | 479 900 |
| Feb 22, 2016 | $34.98 | $35.31 | $34.01 | $35.18 | 276 600 |
| Feb 19, 2016 | $34.61 | $34.91 | $33.99 | $34.74 | 313 100 |
| Feb 18, 2016 | $34.23 | $34.85 | $34.13 | $34.67 | 285 100 |
| Feb 17, 2016 | $34.87 | $34.96 | $34.07 | $34.13 | 410 700 |
| Feb 16, 2016 | $34.37 | $34.98 | $34.04 | $34.73 | 252 100 |
| Feb 12, 2016 | $34.15 | $34.50 | $33.94 | $33.95 | 307 900 |
| Feb 11, 2016 | $33.17 | $33.87 | $33.02 | $33.53 | 204 700 |
| Feb 10, 2016 | $33.87 | $34.28 | $33.68 | $33.55 | 288 400 |
| Feb 09, 2016 | $32.87 | $33.87 | $32.65 | $33.58 | 277 800 |
