HCSG

Healthcare Services Group, Inc. Historical Stock Prices

$27.03
*  
0.31
1.13%
Get HCSG Alerts
*Delayed - data as of Jul. 25, 2014 14:33 ET  -  Find a broker to begin trading HCSG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    HCSG Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:33  27.09  27.48  26.88  27.03 198,965
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
05/28/2014 30.4 30.44 30.02 30.04 256,232
05/27/2014 30.09 30.58 29.821 30.42 287,080
05/23/2014 29.26 29.82 29.05 29.82 194,851
05/22/2014 28.92 29.33 28.78 29.16 216,172
05/21/2014 29.4 29.4 28.83 28.93 294,716
05/20/2014 29.84 30 29.23 29.51 630,443
05/19/2014 29.36 30.14 29.22 29.995 425,879
05/16/2014 29.02 29.56 28.89 29.55 226,081
05/15/2014 28.63 29.21 28.46 29.08 346,043
05/14/2014 29.27 29.27 28.76 28.83 361,177
05/13/2014 29.21 29.42 28.97 29.23 324,130
05/12/2014 28.76 29.48 28.4405 29.18 558,134
05/09/2014 28.47 28.89 28.27 28.71 393,003
05/08/2014 28.63 29.25 28.3 28.62 478,164
05/07/2014 29.1 29.46 28.49 28.78 392,321
05/06/2014 29.43 29.65 29.045 29.06 373,853
05/05/2014 29.31 29.56 29.11 29.47 231,372
05/02/2014 29.03 29.83 28.9696 29.55 322,587
05/01/2014 28.98 29.12 28.33 28.94 430,386
04/30/2014 29.08 29.42 28.83 29.1 363,400
04/29/2014 29.33 29.51 29.08 29.13 277,652
04/28/2014 29.45 29.67 28.45 29.18 385,367
04/25/2014 29.43 29.64 29.05 29.27 268,140
04/24/2014 29.96 30.1 29.46 29.64 251,652
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?