Healthcare Services Group, Inc.HCSGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.77 | $19.40 | $18.62 | $19.23 | 587,142 |
| 1/30/2026 | $18.43 | $19.07 | $18.27 | $18.82 | 1.12M |
| 1/29/2026 | $18.59 | $18.95 | $18.47 | $18.62 | 562,909 |
| 1/28/2026 | $18.74 | $18.84 | $18.49 | $18.55 | 393,642 |
| 1/27/2026 | $19.02 | $19.04 | $18.50 | $18.64 | 357,200 |
| 1/26/2026 | $18.88 | $19.14 | $18.81 | $19.09 | 540,900 |
| 1/23/2026 | $18.89 | $19.19 | $18.80 | $18.91 | 435,425 |
| 1/22/2026 | $19.05 | $19.28 | $18.90 | $19.01 | 466,848 |
| 1/21/2026 | $18.90 | $19.04 | $18.65 | $19.00 | 467,924 |
| 1/20/2026 | $18.93 | $19.33 | $18.75 | $18.83 | 530,400 |
| 1/16/2026 | $19.22 | $19.43 | $19.07 | $19.09 | 475,716 |
| 1/15/2026 | $18.79 | $19.38 | $18.62 | $19.32 | 506,800 |
| 1/14/2026 | $19.18 | $19.26 | $18.68 | $18.79 | 481,900 |
| 1/13/2026 | $19.44 | $19.57 | $19.11 | $19.28 | 351,300 |
| 1/12/2026 | $19.21 | $19.59 | $19.09 | $19.43 | 463,652 |
| 1/9/2026 | $19.09 | $19.36 | $18.91 | $19.31 | 550,326 |
| 1/8/2026 | $19.06 | $19.42 | $18.82 | $19.12 | 605,400 |
| 1/7/2026 | $18.87 | $19.45 | $18.69 | $19.20 | 667,000 |
| 1/6/2026 | $17.95 | $18.89 | $17.85 | $18.87 | 1.00M |
| 1/5/2026 | $17.27 | $18.30 | $17.26 | $18.07 | 782,400 |
| 1/2/2026 | $19.14 | $19.35 | $16.78 | $17.35 | 2.40M |
| 12/31/2025 | $19.80 | $19.88 | $19.11 | $19.12 | 568,918 |
| 12/30/2025 | $19.87 | $19.87 | $19.63 | $19.79 | 406,200 |
| 12/29/2025 | $19.57 | $19.88 | $19.29 | $19.87 | 562,422 |
| 12/26/2025 | $19.64 | $19.65 | $19.45 | $19.63 | 386,849 |
| 12/24/2025 | $19.61 | $19.98 | $19.55 | $19.64 | 350,900 |
| 12/23/2025 | $19.65 | $19.87 | $19.26 | $19.58 | 623,619 |
| 12/22/2025 | $19.51 | $20.26 | $19.51 | $19.68 | 1.46M |
| 12/19/2025 | $19.06 | $19.58 | $19.01 | $19.54 | 3.80M |
| 12/18/2025 | $19.35 | $19.49 | $19.08 | $19.17 | 633,745 |
| 12/17/2025 | $19.07 | $19.36 | $18.95 | $19.14 | 663,358 |
| 12/16/2025 | $19.43 | $19.69 | $18.85 | $19.09 | 867,135 |
| 12/15/2025 | $19.38 | $19.59 | $19.01 | $19.36 | 800,629 |
| 12/12/2025 | $19.46 | $19.57 | $19.10 | $19.37 | 981,022 |
| 12/11/2025 | $18.73 | $19.47 | $18.61 | $19.41 | 941,415 |
| 12/10/2025 | $18.37 | $18.75 | $18.31 | $18.71 | 661,715 |
| 12/9/2025 | $18.09 | $18.48 | $18.03 | $18.41 | 594,334 |
| 12/8/2025 | $18.88 | $18.88 | $17.96 | $18.06 | 737,200 |
| 12/5/2025 | $18.83 | $19.00 | $18.55 | $18.88 | 619,300 |
| 12/4/2025 | $18.77 | $18.91 | $18.69 | $18.79 | 513,900 |
| 12/3/2025 | $18.81 | $19.02 | $18.71 | $18.81 | 427,400 |
| 12/2/2025 | $18.88 | $19.05 | $18.65 | $18.84 | 669,306 |
| 12/1/2025 | $18.56 | $19.07 | $18.45 | $18.84 | 493,905 |
| 11/28/2025 | $18.84 | $18.90 | $18.64 | $18.78 | 236,240 |
| 11/26/2025 | $18.91 | $19.22 | $18.86 | $18.95 | 934,718 |
| 11/25/2025 | $18.66 | $19.15 | $18.61 | $18.86 | 648,000 |
| 11/24/2025 | $17.97 | $18.70 | $17.61 | $18.60 | 1.00M |
| 11/21/2025 | $17.32 | $18.24 | $17.26 | $17.97 | 662,800 |
| 11/20/2025 | $17.46 | $17.60 | $17.27 | $17.32 | 535,200 |
| 11/19/2025 | $17.24 | $17.48 | $17.03 | $17.25 | 422,500 |
| 11/18/2025 | $17.01 | $17.22 | $16.91 | $17.19 | 350,116 |
| 11/17/2025 | $17.34 | $17.44 | $16.97 | $17.02 | 394,402 |
| 11/14/2025 | $17.23 | $17.48 | $17.16 | $17.35 | 342,500 |
| 11/13/2025 | $17.35 | $17.60 | $17.19 | $17.34 | 397,343 |
| 11/12/2025 | $17.74 | $18.14 | $17.59 | $17.70 | 447,946 |
| 11/11/2025 | $17.60 | $17.83 | $17.37 | $17.74 | 337,700 |
| 11/10/2025 | $17.38 | $17.67 | $17.22 | $17.59 | 583,100 |
| 11/7/2025 | $17.51 | $17.71 | $17.14 | $17.26 | 590,300 |
| 11/6/2025 | $17.91 | $17.91 | $17.44 | $17.48 | 659,507 |
| 11/5/2025 | $18.09 | $18.34 | $17.84 | $17.99 | 859,200 |