Healthcare Services Group, Inc. - Common Stock (NQ:HCSG)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	18.43	19.07	18.27	18.82	1,122,125	+0.20(+1.07%)
Jan 29, 2026	18.59	18.95	18.47	18.62	562,909	+0.07(+0.38%)
Jan 28, 2026	18.74	18.84	18.49	18.55	393,642	-0.09(-0.48%)
Jan 27, 2026	19.02	19.04	18.50	18.64	357,185	-0.45(-2.36%)
Jan 26, 2026	18.88	19.14	18.81	19.09	540,892	+0.18(+0.95%)
Jan 23, 2026	18.89	19.19	18.80	18.91	435,425	-0.10(-0.53%)
Jan 22, 2026	19.05	19.28	18.90	19.01	466,838	+0.01(+0.05%)
Jan 21, 2026	18.90	19.04	18.65	19.00	467,924	+0.17(+0.90%)
Jan 20, 2026	18.93	19.33	18.75	18.83	530,380	-0.26(-1.36%)
Jan 16, 2026	19.22	19.43	19.07	19.09	475,716	-0.23(-1.19%)
Jan 15, 2026	18.79	19.38	18.62	19.32	506,765	+0.53(+2.82%)
Jan 14, 2026	19.18	19.26	18.68	18.79	481,863	-0.49(-2.54%)
Jan 13, 2026	19.44	19.57	19.11	19.28	351,263	-0.15(-0.77%)
Jan 12, 2026	19.21	19.59	19.09	19.43	463,632	+0.12(+0.62%)
Jan 09, 2026	19.09	19.36	18.91	19.31	550,326	+0.19(+0.99%)
Jan 08, 2026	19.06	19.41	18.82	19.12	605,360	-0.08(-0.42%)
Jan 07, 2026	18.87	19.45	18.69	19.20	666,990	+0.33(+1.75%)
Jan 06, 2026	17.95	18.89	17.85	18.87	1,003,553	+0.80(+4.46%)
Jan 05, 2026	17.27	18.30	17.26	18.07	782,384	+0.71(+4.12%)
Jan 02, 2026	19.14	19.35	16.78	17.35	2,400,303	-1.77(-9.26%)
Dec 31, 2025	19.80	19.88	19.11	19.12	568,918	-0.67(-3.39%)
Dec 30, 2025	19.87	19.87	19.63	19.79	406,161	-0.08(-0.40%)
Dec 29, 2025	19.57	19.88	19.29	19.87	562,421	+0.24(+1.22%)
Dec 26, 2025	19.64	19.65	19.45	19.63	386,849	-0.01(-0.05%)
Dec 24, 2025	19.61	19.98	19.55	19.64	350,873	+0.06(+0.31%)
Dec 23, 2025	19.65	19.87	19.26	19.58	623,619	-0.10(-0.51%)
Dec 22, 2025	19.51	20.26	19.51	19.68	1,461,605	+0.14(+0.72%)
Dec 19, 2025	19.06	19.58	19.01	19.54	3,796,758	+0.37(+1.93%)
Dec 18, 2025	19.35	19.49	19.08	19.17	633,745	+0.03(+0.16%)
Dec 17, 2025	19.07	19.36	18.95	19.14	663,321	+0.05(+0.26%)
Dec 16, 2025	19.43	19.69	18.84	19.09	867,135	-0.27(-1.39%)
Dec 15, 2025	19.38	19.59	19.01	19.36	800,629	-0.01(-0.05%)
Dec 12, 2025	19.46	19.57	19.09	19.37	981,022	-0.04(-0.21%)
Dec 11, 2025	18.73	19.47	18.61	19.41	941,415	+0.70(+3.74%)
Dec 10, 2025	18.37	18.75	18.31	18.71	661,715	+0.30(+1.63%)
Dec 09, 2025	18.09	18.48	18.03	18.41	594,334	+0.35(+1.94%)
Dec 08, 2025	18.88	18.88	17.96	18.06	737,193	-0.82(-4.34%)
Dec 05, 2025	18.83	19.00	18.55	18.88	619,297	+0.09(+0.48%)
Dec 04, 2025	18.77	18.91	18.69	18.79	513,884	-0.02(-0.11%)
Dec 03, 2025	18.81	19.02	18.71	18.81	427,370	-0.03(-0.16%)
Dec 02, 2025	18.88	19.05	18.64	18.84	669,306	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.