NasdaqGS - Delayed Quote USD

Healthcare Services Group, Inc. (HCSG)

14.78

+0.11

+(0.75%)

At close: 4:00:01 PM EDT

14.78

0.00

(0.00%)

After hours: 4:01:20 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	14.71	14.83	14.60	14.78	14.78	363,293
May 19, 2025	14.73	14.74	14.56	14.67	14.67	550,400
May 16, 2025	14.46	14.83	14.27	14.80	14.80	544,200
May 15, 2025	14.10	14.49	14.10	14.46	14.46	520,600
May 14, 2025	14.50	14.50	14.22	14.29	14.29	736,500
May 13, 2025	14.61	14.74	14.41	14.52	14.52	511,000
May 12, 2025	14.70	14.90	14.38	14.49	14.49	749,500
May 9, 2025	14.34	14.46	14.21	14.27	14.27	800,000
May 8, 2025	14.44	14.67	14.33	14.35	14.35	894,600
May 7, 2025	14.47	14.67	14.21	14.32	14.32	866,500
May 6, 2025	14.48	14.71	14.28	14.39	14.39	812,200
May 5, 2025	14.38	14.79	14.13	14.57	14.57	722,600
May 2, 2025	14.32	14.80	14.32	14.78	14.78	889,300
May 1, 2025	14.17	14.53	14.00	14.52	14.52	963,200
Apr 30, 2025	13.92	14.30	13.62	14.21	14.21	933,700
Apr 29, 2025	13.79	14.17	13.67	14.03	14.03	740,300
Apr 28, 2025	13.71	13.90	13.48	13.79	13.79	876,400
Apr 25, 2025	13.45	13.69	13.22	13.67	13.67	1,142,900
Apr 24, 2025	12.56	13.56	12.04	13.52	13.52	2,133,600
Apr 23, 2025	11.10	12.20	10.86	12.19	12.19	3,007,400
Apr 22, 2025	9.42	9.51	9.31	9.41	9.41	742,100
Apr 21, 2025	9.45	9.53	9.13	9.37	9.37	563,700
Apr 17, 2025	9.51	9.67	9.41	9.52	9.52	442,900
Apr 16, 2025	9.63	9.71	9.49	9.55	9.55	391,400
Apr 15, 2025	9.72	9.82	9.54	9.65	9.65	359,900
Apr 14, 2025	9.87	9.87	9.63	9.79	9.79	361,900
Apr 11, 2025	9.90	9.90	9.52	9.77	9.77	489,400
Apr 10, 2025	9.91	9.92	9.60	9.78	9.78	452,400
Apr 9, 2025	9.57	10.33	9.57	10.05	10.05	568,000
Apr 8, 2025	10.07	10.07	9.50	9.64	9.64	499,000
Apr 7, 2025	9.86	10.19	9.64	9.90	9.90	664,100
Apr 4, 2025	9.90	10.13	9.82	10.07	10.07	656,000
Apr 3, 2025	10.01	10.19	9.89	10.13	10.13	489,900
Apr 2, 2025	9.99	10.24	9.98	10.22	10.22	383,400
Apr 1, 2025	10.04	10.22	9.97	10.07	10.07	371,100
Mar 31, 2025	10.30	10.31	10.06	10.08	10.08	580,200
Mar 28, 2025	10.72	10.72	10.31	10.35	10.35	494,300
Mar 27, 2025	10.45	10.76	10.42	10.74	10.74	398,600
Mar 26, 2025	10.45	10.46	10.31	10.44	10.44	339,600
Mar 25, 2025	10.32	10.41	10.26	10.36	10.36	522,500
Mar 24, 2025	10.50	10.54	10.12	10.30	10.30	413,100
Mar 21, 2025	10.43	10.43	10.17	10.42	10.42	885,800
Mar 20, 2025	10.83	10.91	10.52	10.55	10.55	414,600
Mar 19, 2025	10.90	10.97	10.73	10.93	10.93	326,700
Mar 18, 2025	10.94	11.01	10.83	10.88	10.88	513,400
Mar 17, 2025	10.97	11.20	10.90	11.00	11.00	396,800
Mar 14, 2025	10.65	10.94	10.54	10.92	10.92	538,500
Mar 13, 2025	10.82	10.88	10.66	10.67	10.67	525,200
Mar 12, 2025	11.04	11.04	10.44	10.82	10.82	604,900
Mar 11, 2025	10.81	11.17	10.74	11.03	11.03	595,800
Mar 10, 2025	10.64	10.81	10.35	10.76	10.76	718,100
Mar 7, 2025	10.51	10.80	10.43	10.69	10.69	602,700
Mar 6, 2025	10.37	10.61	10.22	10.55	10.55	365,400
Mar 5, 2025	10.37	10.61	10.31	10.44	10.44	474,200
Mar 4, 2025	10.39	10.56	10.17	10.34	10.34	570,200
Mar 3, 2025	10.52	10.66	10.43	10.45	10.45	472,200
Feb 28, 2025	10.57	10.59	10.42	10.50	10.50	438,100
Feb 27, 2025	10.40	10.60	10.34	10.55	10.55	332,700
Feb 26, 2025	10.35	10.54	10.22	10.48	10.48	427,200
Feb 25, 2025	10.50	10.60	10.40	10.43	10.43	461,900
Feb 24, 2025	10.59	10.67	10.42	10.47	10.47	578,200
Feb 21, 2025	10.87	10.93	10.53	10.55	10.55	584,500
Feb 20, 2025	10.55	10.89	10.55	10.78	10.78	368,500
Feb 19, 2025	10.49	10.86	10.46	10.67	10.67	956,800
Feb 18, 2025	10.79	10.82	10.40	10.60	10.60	713,100
Feb 14, 2025	11.31	11.43	10.84	10.84	10.84	609,800
Feb 13, 2025	10.84	11.36	10.80	11.31	11.31	741,200
Feb 12, 2025	10.02	10.94	10.00	10.71	10.71	887,600
Feb 11, 2025	10.63	10.93	10.61	10.91	10.91	594,200
Feb 10, 2025	10.78	10.85	10.68	10.70	10.70	345,400
Feb 7, 2025	10.90	11.20	10.69	10.78	10.78	434,400
Feb 6, 2025	11.09	11.18	10.87	10.94	10.94	441,100
Feb 5, 2025	11.13	11.21	11.02	11.05	11.05	362,000
Feb 4, 2025	11.04	11.17	10.87	11.04	11.04	519,200
Feb 3, 2025	10.89	11.24	10.83	11.03	11.03	487,000
Jan 31, 2025	11.15	11.29	10.99	11.09	11.09	370,800
Jan 30, 2025	11.48	11.54	11.12	11.19	11.19	208,500
Jan 29, 2025	11.27	11.42	11.20	11.36	11.36	448,100
Jan 28, 2025	11.25	11.54	11.23	11.32	11.32	487,300
Jan 27, 2025	11.32	11.49	11.17	11.25	11.25	416,400
Jan 24, 2025	11.52	11.74	11.26	11.29	11.29	476,300
Jan 23, 2025	11.41	11.64	11.31	11.43	11.43	396,100
Jan 22, 2025	11.73	11.77	11.41	11.43	11.43	262,000
Jan 21, 2025	11.80	11.88	11.68	11.82	11.82	428,900
Jan 17, 2025	12.07	12.07	11.63	11.70	11.70	291,800
Jan 16, 2025	11.74	11.95	11.64	11.92	11.92	321,100
Jan 15, 2025	11.91	11.91	11.70	11.74	11.74	279,700
Jan 14, 2025	11.60	11.72	11.46	11.68	11.68	239,200
Jan 13, 2025	11.43	11.69	11.36	11.56	11.56	396,800
Jan 10, 2025	11.53	11.62	11.26	11.47	11.47	494,200
Jan 8, 2025	11.51	11.82	11.32	11.82	11.82	336,100
Jan 7, 2025	11.74	11.84	11.44	11.63	11.63	337,000
Jan 6, 2025	11.72	11.90	11.62	11.67	11.67	438,800
Jan 3, 2025	11.50	11.79	11.36	11.76	11.76	458,500
Jan 2, 2025	11.71	11.87	11.38	11.46	11.46	342,700
Dec 31, 2024	11.58	11.79	11.57	11.62	11.62	419,800
Dec 30, 2024	11.39	11.59	11.19	11.52	11.52	231,700
Dec 27, 2024	11.57	11.73	11.33	11.52	11.52	328,500
Dec 26, 2024	11.41	11.71	11.34	11.67	11.67	373,500
Dec 24, 2024	11.14	11.51	11.11	11.51	11.51	212,900
Dec 23, 2024	11.31	11.49	11.03	11.12	11.12	405,400
Dec 20, 2024	11.30	11.60	11.23	11.30	11.30	1,579,200
Dec 19, 2024	11.73	11.98	11.44	11.44	11.44	443,000
Dec 18, 2024	11.90	12.19	11.42	11.60	11.60	649,900
Dec 17, 2024	12.32	12.47	11.76	11.80	11.80	439,000
Dec 16, 2024	12.38	12.56	12.10	12.37	12.37	508,900
Dec 13, 2024	12.84	12.90	12.43	12.54	12.54	368,400
Dec 12, 2024	12.71	12.90	12.61	12.89	12.89	370,800
Dec 11, 2024	12.97	12.97	12.55	12.75	12.75	427,300
Dec 10, 2024	12.57	12.99	12.40	12.90	12.90	298,300
Dec 9, 2024	12.34	12.65	12.34	12.57	12.57	356,900
Dec 6, 2024	12.40	12.44	12.28	12.42	12.42	205,400
Dec 5, 2024	12.58	12.65	12.31	12.35	12.35	265,100
Dec 4, 2024	12.53	12.75	12.39	12.62	12.62	401,200
Dec 3, 2024	12.41	12.62	12.34	12.53	12.53	392,900
Dec 2, 2024	12.36	12.49	12.08	12.46	12.46	450,000
Nov 29, 2024	12.52	12.54	12.01	12.34	12.34	355,700
Nov 27, 2024	12.19	12.58	12.18	12.38	12.38	688,900
Nov 26, 2024	11.86	12.14	11.79	12.13	12.13	496,700
Nov 25, 2024	11.82	12.13	11.82	11.93	11.93	527,900
Nov 22, 2024	11.54	11.80	11.51	11.68	11.68	339,000
Nov 21, 2024	11.43	11.72	11.38	11.52	11.52	344,500
Nov 20, 2024	11.30	11.48	11.20	11.39	11.39	245,100
Nov 19, 2024	11.08	11.39	11.08	11.36	11.36	350,400
Nov 18, 2024	11.55	11.56	11.18	11.23	11.23	283,400
Nov 15, 2024	12.00	12.00	11.53	11.54	11.54	405,300
Nov 14, 2024	12.29	12.34	11.90	11.93	11.93	314,600
Nov 13, 2024	12.52	12.67	12.12	12.19	12.19	427,000
Nov 12, 2024	12.11	12.47	12.11	12.44	12.44	457,000
Nov 11, 2024	12.02	12.25	11.97	12.21	12.21	314,200
Nov 8, 2024	11.74	11.93	11.70	11.87	11.87	292,100
Nov 7, 2024	11.89	12.09	11.75	11.75	11.75	350,800
Nov 6, 2024	12.08	12.28	11.84	11.88	11.88	539,800
Nov 5, 2024	11.13	11.43	11.13	11.39	11.39	320,100
Nov 4, 2024	11.15	11.23	11.05	11.17	11.17	327,700
Nov 1, 2024	11.01	11.19	11.01	11.15	11.15	323,500
Oct 31, 2024	11.09	11.11	10.92	10.97	10.97	629,000
Oct 30, 2024	11.00	11.28	10.97	11.05	11.05	345,100
Oct 29, 2024	10.86	11.05	10.83	11.02	11.02	392,500
Oct 28, 2024	10.87	11.03	10.77	10.95	10.95	364,800
Oct 25, 2024	10.71	11.00	10.68	10.74	10.74	672,700
Oct 24, 2024	10.12	10.84	10.05	10.70	10.70	632,100
Oct 23, 2024	9.95	10.58	9.79	10.58	10.58	400,000
Oct 22, 2024	10.40	10.45	10.25	10.29	10.29	311,600
Oct 21, 2024	10.58	10.64	10.44	10.45	10.45	259,700
Oct 18, 2024	10.73	10.80	10.61	10.62	10.62	212,800
Oct 17, 2024	10.74	10.91	10.54	10.74	10.74	315,200
Oct 16, 2024	10.78	10.85	10.63	10.74	10.74	278,800
Oct 15, 2024	10.45	10.79	10.45	10.74	10.74	340,300
Oct 14, 2024	10.17	10.46	10.12	10.45	10.45	320,300
Oct 11, 2024	9.99	10.18	9.98	10.18	10.18	254,800
Oct 10, 2024	10.02	10.02	9.86	10.00	10.00	327,700
Oct 9, 2024	9.98	10.25	9.98	10.12	10.12	258,800
Oct 8, 2024	9.91	10.03	9.84	10.03	10.03	486,500
Oct 7, 2024	9.99	9.99	9.77	9.88	9.88	387,200
Oct 4, 2024	9.83	10.11	9.83	10.05	10.05	408,700
Oct 3, 2024	10.14	10.16	9.70	9.71	9.71	469,700
Oct 2, 2024	10.36	10.51	10.11	10.22	10.22	643,800
Oct 1, 2024	11.19	11.19	10.39	10.42	10.42	523,700
Sep 30, 2024	11.01	11.20	10.96	11.17	11.17	351,700
Sep 27, 2024	11.18	11.22	10.96	11.04	11.04	327,200
Sep 26, 2024	11.23	11.32	11.04	11.05	11.05	309,700
Sep 25, 2024	11.13	11.15	10.99	11.07	11.07	350,200
Sep 24, 2024	11.00	11.27	10.97	11.14	11.14	322,600
Sep 23, 2024	11.40	11.40	10.95	10.95	10.95	298,100
Sep 20, 2024	11.70	11.77	11.29	11.35	11.35	1,689,400
Sep 19, 2024	11.96	11.96	11.41	11.81	11.81	477,700
Sep 18, 2024	11.51	11.94	11.42	11.66	11.66	489,700
Sep 17, 2024	11.41	11.71	11.36	11.53	11.53	399,600
Sep 16, 2024	11.22	11.28	11.07	11.26	11.26	386,300
Sep 13, 2024	10.77	11.14	10.65	11.14	11.14	331,700
Sep 12, 2024	10.59	10.73	10.52	10.61	10.61	308,700
Sep 11, 2024	10.68	10.68	10.35	10.59	10.59	213,100
Sep 10, 2024	10.54	10.87	10.53	10.76	10.76	356,300
Sep 9, 2024	10.46	10.58	10.18	10.51	10.51	365,500
Sep 6, 2024	10.76	10.78	10.41	10.49	10.49	251,200
Sep 5, 2024	10.84	10.84	10.72	10.77	10.77	161,900
Sep 4, 2024	10.78	10.92	10.68	10.78	10.78	282,500
Sep 3, 2024	10.77	10.91	10.77	10.80	10.80	246,900
Aug 30, 2024	10.86	10.90	10.73	10.89	10.89	217,400
Aug 29, 2024	10.95	10.95	10.78	10.86	10.86	224,000
Aug 28, 2024	10.84	10.96	10.72	10.81	10.81	219,000
Aug 27, 2024	11.06	11.06	10.76	10.89	10.89	224,700
Aug 26, 2024	10.99	11.21	10.98	11.10	11.10	292,800
Aug 23, 2024	10.61	11.03	10.61	10.91	10.91	317,600
Aug 22, 2024	10.67	10.71	10.51	10.55	10.55	234,400
Aug 21, 2024	10.64	10.76	10.57	10.69	10.69	286,400
Aug 20, 2024	10.73	10.75	10.55	10.59	10.59	276,000
Aug 19, 2024	10.69	10.76	10.65	10.74	10.74	253,400
Aug 16, 2024	10.63	10.85	10.63	10.67	10.67	341,000
Aug 15, 2024	10.69	10.78	10.60	10.62	10.62	278,500
Aug 14, 2024	10.61	10.64	10.41	10.45	10.45	228,900
Aug 13, 2024	10.49	10.62	10.42	10.59	10.59	270,500
Aug 12, 2024	10.55	10.55	10.34	10.38	10.38	266,700
Aug 9, 2024	10.61	10.61	10.41	10.48	10.48	362,300
Aug 8, 2024	10.56	10.69	10.42	10.58	10.58	299,400
Aug 7, 2024	10.71	10.74	10.45	10.49	10.49	331,300
Aug 6, 2024	10.41	10.63	10.30	10.55	10.55	396,900
Aug 5, 2024	10.23	10.45	10.12	10.42	10.42	516,300
Aug 2, 2024	10.82	10.94	10.72	10.81	10.81	480,500
Aug 1, 2024	11.42	11.58	10.99	11.13	11.13	492,200
Jul 31, 2024	11.60	11.66	11.32	11.43	11.43	637,700
Jul 30, 2024	11.64	11.64	11.15	11.51	11.51	763,900
Jul 29, 2024	11.34	11.70	11.31	11.56	11.56	457,900
Jul 26, 2024	10.95	11.37	10.94	11.35	11.35	584,800
Jul 25, 2024	11.20	11.20	10.76	10.79	10.79	783,500
Jul 24, 2024	11.03	11.55	10.12	11.08	11.08	2,069,100
Jul 23, 2024	11.68	11.96	11.67	11.87	11.87	431,400
Jul 22, 2024	11.55	11.75	11.40	11.71	11.71	425,200
Jul 19, 2024	11.64	11.71	11.45	11.49	11.49	362,100
Jul 18, 2024	11.66	11.91	11.52	11.62	11.62	420,500
Jul 17, 2024	11.67	12.02	11.63	11.76	11.76	434,600
Jul 16, 2024	11.40	11.76	11.26	11.76	11.76	447,500
Jul 15, 2024	11.29	11.45	11.25	11.28	11.28	535,700
Jul 12, 2024	11.21	11.29	11.09	11.23	11.23	428,400
Jul 11, 2024	10.76	11.09	10.67	11.06	11.06	415,100
Jul 10, 2024	10.49	10.54	10.42	10.51	10.51	233,200
Jul 9, 2024	10.67	10.71	10.39	10.43	10.43	338,100
Jul 8, 2024	10.79	10.82	10.60	10.72	10.72	371,300
Jul 5, 2024	10.62	10.78	10.59	10.70	10.70	546,900
Jul 3, 2024	11.23	11.23	10.46	10.60	10.60	338,800
Jul 2, 2024	10.95	11.34	10.95	11.26	11.26	1,089,500
Jul 1, 2024	10.58	10.90	10.54	10.89	10.89	798,400
Jun 28, 2024	10.74	10.78	10.40	10.58	10.58	4,192,600
Jun 27, 2024	10.52	10.65	10.50	10.65	10.65	327,400
Jun 26, 2024	10.22	10.48	10.20	10.46	10.46	394,800
Jun 25, 2024	10.28	10.29	10.14	10.29	10.29	263,500
Jun 24, 2024	10.16	10.35	10.16	10.31	10.31	292,700
Jun 21, 2024	10.13	10.27	10.08	10.17	10.17	1,554,400
Jun 20, 2024	10.09	10.26	10.06	10.08	10.08	323,200
Jun 18, 2024	10.32	10.32	10.16	10.17	10.17	344,000
Jun 17, 2024	10.15	10.35	10.11	10.34	10.34	382,500
Jun 14, 2024	10.27	10.27	10.15	10.23	10.23	310,000
Jun 13, 2024	10.47	10.48	10.24	10.33	10.33	272,600
Jun 12, 2024	10.57	10.78	10.50	10.52	10.52	377,200
Jun 11, 2024	10.23	10.37	10.13	10.31	10.31	334,600
Jun 10, 2024	10.36	10.39	10.21	10.34	10.34	321,800
Jun 7, 2024	10.50	10.57	10.33	10.43	10.43	400,100
Jun 6, 2024	10.49	10.77	10.49	10.60	10.60	398,200
Jun 5, 2024	10.44	10.56	10.25	10.54	10.54	348,000
Jun 4, 2024	10.66	10.68	10.39	10.43	10.43	415,500
Jun 3, 2024	10.90	10.99	10.40	10.64	10.64	813,700
May 31, 2024	10.73	10.96	10.59	10.78	10.78	1,918,600
May 30, 2024	10.74	10.99	10.66	10.73	10.73	432,600
May 29, 2024	10.64	10.73	10.46	10.61	10.61	513,300
May 28, 2024	10.90	10.92	10.52	10.73	10.73	610,200
May 24, 2024	11.00	11.14	10.78	10.80	10.80	361,300
May 23, 2024	11.35	11.35	10.77	10.90	10.90	478,200
May 22, 2024	11.29	11.72	11.29	11.35	11.35	459,400
May 21, 2024	11.44	11.61	11.39	11.41	11.41	394,100

EHAB Enhabit, Inc.

10.59

-0.56%

AVAH Aveanna Healthcare Holdings Inc.

5.75

+0.88%

USPH U.S. Physical Therapy, Inc.

79.26

-0.56%

SNDA Sonida Senior Living, Inc.

25.70

-1.76%

BKD Brookdale Senior Living Inc.

6.75

0.00%

LFST LifeStance Health Group, Inc.

5.83

-0.17%

MD Pediatrix Medical Group, Inc.

15.15

+1.88%

FMS Fresenius Medical Care AG

29.85

+2.40%

L53.SG Life Healthcare Group Holdings Ltd

0.6700

-1.47%

AUNA Auna SA

7.00

-1.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Healthcare Services Group, Inc. (HCSG)

Related Tickers