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 |
| Jul 20, 2023 | $14.95 | $14.95 | $14.47 | $14.57 | 1 212 343 |
| Jul 19, 2023 | $14.65 | $15.03 | $14.49 | $14.94 | 984 482 |
| Jul 18, 2023 | $14.25 | $14.62 | $14.12 | $14.62 | 791 982 |
| Jul 17, 2023 | $14.72 | $14.72 | $14.22 | $14.23 | 720 339 |
| Jul 14, 2023 | $14.69 | $14.98 | $14.58 | $14.80 | 674 735 |
| Jul 13, 2023 | $14.38 | $14.75 | $14.19 | $14.75 | 2 953 773 |
| Jul 12, 2023 | $14.56 | $14.64 | $14.31 | $14.34 | 997 898 |
| Jul 11, 2023 | $14.26 | $14.43 | $14.26 | $14.34 | 507 739 |
| Jul 10, 2023 | $14.46 | $14.57 | $14.19 | $14.23 | 390 876 |
| Jul 07, 2023 | $14.52 | $14.66 | $14.49 | $14.49 | 294 413 |
| Jul 06, 2023 | $14.72 | $14.73 | $14.43 | $14.52 | 460 144 |
| Jul 05, 2023 | $14.86 | $15.13 | $14.83 | $14.89 | 601 870 |
| Jul 03, 2023 | $14.85 | $15.01 | $14.80 | $14.86 | 152 844 |
| Jun 30, 2023 | $15.02 | $15.14 | $14.92 | $14.93 | 432 720 |
| Jun 29, 2023 | $14.64 | $14.89 | $14.64 | $14.89 | 278 984 |
| Jun 28, 2023 | $14.58 | $14.69 | $14.48 | $14.68 | 346 982 |
| Jun 27, 2023 | $14.29 | $14.71 | $14.20 | $14.66 | 425 902 |
| Jun 26, 2023 | $14.39 | $14.58 | $14.18 | $14.19 | 453 951 |
| Jun 23, 2023 | $14.56 | $14.58 | $14.34 | $14.40 | 1 115 204 |
| Jun 22, 2023 | $14.42 | $14.75 | $14.29 | $14.74 | 599 116 |
| Jun 21, 2023 | $14.12 | $14.47 | $14.10 | $14.41 | 517 875 |
| Jun 20, 2023 | $14.49 | $14.49 | $14.11 | $14.21 | 519 849 |
| Jun 16, 2023 | $14.46 | $14.54 | $14.27 | $14.53 | 1 023 295 |
| Jun 15, 2023 | $14.53 | $14.60 | $14.22 | $14.43 | 697 749 |
| Jun 14, 2023 | $14.45 | $14.66 | $14.42 | $14.62 | 586 068 |
