HCSG

Healthcare Services Group, Inc. Historical Stock Prices

$27.25
*  
0.08
0.29%
Get HCSG Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading HCSG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.46  27.485  27.05  27.25 210,848
08/29/2014 27.16 27.37 26.85 27.33 200,139
08/28/2014 27.37 27.38 27.09 27.2 190,808
08/27/2014 27.53 27.74 27.38 27.57 288,119
08/26/2014 27.62 27.77 27.44 27.5 424,379
08/25/2014 27.93 27.94 27.58 27.64 184,391
08/22/2014 27.83 28.02 27.68 27.8 166,760
08/21/2014 27.97 28.0102 27.64 27.92 193,346
08/20/2014 28.12 28.27 27.81 28.03 235,145
08/19/2014 27.9 28.6 27.72 28.4 354,895
08/18/2014 27.63 27.93 27.42 27.92 337,313
08/15/2014 28.04 28.04 27.19 27.45 326,945
08/14/2014 27.81 27.84 27.55 27.78 308,483
08/13/2014 27.51 27.74 27.42 27.72 337,091
08/12/2014 27.28 27.51 27.14 27.47 603,907
08/11/2014 27.02 27.4 26.8 27.32 416,158
08/08/2014 26.2 26.87 26.06 26.86 673,903
08/07/2014 25.94 26.25 25.78 26.22 343,349
08/06/2014 25.68 25.95 25.52 25.86 418,246
08/05/2014 25.92 26.17 25.71 25.91 268,942
08/04/2014 25.86 26.08 25.51 26 287,396
08/01/2014 26.26 26.355 25.7 25.8 409,894
07/31/2014 26.26 26.63 26.11 26.14 1,149,143
07/30/2014 26.67 26.67 26.205 26.53 327,128
07/29/2014 26.83 27.125 26.48 26.51 205,379
07/28/2014 26.93 26.98 26.42 26.87 409,416
07/25/2014 27.09 27.48 26.825 26.93 354,847
07/24/2014 27.22 27.58 27.14 27.34 595,412
07/23/2014 27.29 27.34 26.95 27.05 226,935
07/22/2014 27.37 27.5093 27.16 27.29 144,933
07/21/2014 27.52 27.71 27.1 27.26 137,963
07/18/2014 27.31 27.76 27.31 27.64 218,807
07/17/2014 27.84 28.03 27.38 27.41 270,801
07/16/2014 27.99 28.42 27.892 28.1 512,290
07/15/2014 28.2 28.255 27.6 27.77 483,088
07/14/2014 28.53 28.628 28.17 28.21 323,364
07/11/2014 28.82 29.29 28.31 28.33 457,351
07/10/2014 28.7 29.1599 28.41 28.91 785,300
07/09/2014 29.91 29.91 27.75 29.11 1,982,612
07/08/2014 30.3 30.69 30.07 30.16 415,044
07/07/2014 30.08 30.6 30.0525 30.39 513,050
07/03/2014 30.09 30.4 30.09 30.23 84,970
07/02/2014 30.19 30.3999 29.972 30.03 131,380
07/01/2014 29.56 30.5 29.51 30.24 356,325
06/30/2014 29.57 29.57 29.23 29.44 224,945
06/27/2014 29.34 29.62 29.16 29.54 253,267
06/26/2014 30.05 30.23 29.41 29.56 224,405
06/25/2014 29.22 29.95 29.132 29.93 138,359
06/24/2014 29.45 30.1 29.41 29.42 225,036
06/23/2014 29.71 29.71 29.42 29.53 213,160
06/20/2014 29.7 29.83 29.56 29.78 478,476
06/19/2014 29.62 29.8 29.57 29.595 330,551
06/18/2014 29.56 29.79 29.36 29.52 296,988
06/17/2014 29.42 29.84 29.41 29.53 338,685
06/16/2014 29.36 29.84 29.36 29.51 248,665
06/13/2014 29.65 29.68 29.42 29.48 288,300
06/12/2014 29.78 29.78 29.46 29.57 230,017
06/11/2014 29.76 30 29.6 29.78 217,878
06/10/2014 29.81 30.05 29.75 29.96 200,180
06/09/2014 29.92 30.04 29.785 29.905 314,398
06/06/2014 30.24 30.49 29.94 30.01 330,193
06/05/2014 29.79 30.22 29.53 30.01 315,829
06/04/2014 29.28 29.9 29.17 29.79 181,094
06/03/2014 29.54 29.635 29.19 29.49 318,918
06/02/2014 29.74 29.9 29.3 29.61 187,268
05/30/2014 30.07 30.07 29.72 29.76 248,486
05/29/2014 30.19 30.56 29.76 29.98 196,643
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?