HCSG

Healthcare Services Group, Inc. Historical Stock Prices

$31.245
*  
0.045
0.14%
Get HCSG Alerts
*Delayed - data as of Jan. 29, 2015 13:21 ET  -  Find a broker to begin trading HCSG now
Exchange: NASDAQ
Industry: Health Care
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
13:21  31.28  31.39  31.1041  31.245 96,216
01/28/2015 31.63 31.78 31.13 31.2 347,542
01/27/2015 31.28 31.77 31.27 31.5 165,738
01/26/2015 31.6 31.83 31.22 31.65 198,166
01/23/2015 31.43 31.88 31.21 31.53 228,433
01/22/2015 30.89 31.48 30.57 31.48 288,315
01/21/2015 30.81 31.02 30.55 30.66 213,723
01/20/2015 30.91 31.18 30.57 30.82 275,510
01/16/2015 30.49 30.96 30.49 30.9 181,205
01/15/2015 31.04 31.33 30.44 30.59 325,617
01/14/2015 30.59 30.9399 30.43 30.92 188,174
01/13/2015 30.76 31.47 30.45 30.88 306,121
01/12/2015 30.68 30.68 30.215 30.51 167,918
01/09/2015 30.77 31.02 30.62 30.64 168,171
01/08/2015 30.65 30.89 30.52 30.79 262,981
01/07/2015 30.48 30.715 30.06 30.4 398,700
01/06/2015 30.27 30.67 29.93 30.4 288,631
01/05/2015 30.53 30.85 30.06 30.3 254,547
01/02/2015 30.98 31.1999 30.3901 30.83 260,505
12/31/2014 31.57 31.79 30.88 30.93 296,471
12/30/2014 31.58 31.85 31.48 31.5 217,760
12/29/2014 31.84 31.96 31.52 31.74 369,283
12/26/2014 31.52 31.91 31.44 31.79 162,386
12/24/2014 31.33 31.45 31.16 31.33 167,983
12/23/2014 31.5 31.72 31.25 31.39 216,227
12/22/2014 30.82 31.33 30.43 31.32 229,853
12/19/2014 30.85 31.12 30.56 30.77 1,106,862
12/18/2014 30.96 31 30.5 30.91 322,831
12/17/2014 30.64 30.74 30.08 30.73 581,955
12/16/2014 29.55 30.8 29.55 30.54 499,666
12/15/2014 29.69 29.849 29.21 29.57 524,755
12/12/2014 29.09 29.76 29.07 29.46 634,216
12/11/2014 29.57 29.89 29.36 29.41 344,308
12/10/2014 30.27 30.52 29.271 29.46 584,059
12/09/2014 29.61 30.48 29.52 30.4 334,586
12/08/2014 30.22 30.64 29.71 29.89 324,321
12/05/2014 30.09 30.63 30.09 30.35 243,724
12/04/2014 30.14 30.39 30.02 30.1 316,504
12/03/2014 30.27 30.58 29.99 30.19 310,985
12/02/2014 30.19 30.5 30.02 30.2 225,852
12/01/2014 30.15 30.49 29.98 30.07 356,722
11/28/2014 30.35 30.76 30.12 30.16 120,512
11/26/2014 30.12 30.3 30.01 30.25 183,095
11/25/2014 30.35 30.55 30.11 30.19 270,247
11/24/2014 29.94 30.45 29.84 30.19 394,706
11/21/2014 30.16 30.2 29.76 29.96 446,564
11/20/2014 29.79 30.05 29.67 29.79 315,605
11/19/2014 30.14 30.14 29.64 29.85 359,238
11/18/2014 30.06 30.61 30.06 30.24 295,455
11/17/2014 30.29 30.62 30.02 30.07 286,515
11/14/2014 30.73 30.73 30.26 30.3 326,577
11/13/2014 30.94 31.09 30.545 30.65 193,461
11/12/2014 30.86 31.91 30.77 31 582,487
11/11/2014 30.88 31 30.57 30.93 246,728
11/10/2014 30.67 31.02 30.6 30.84 200,855
11/07/2014 30.78 31.02 30.58 30.72 420,546
11/06/2014 30.31 30.89 30.29 30.81 222,652
11/05/2014 30.44 30.69 30.3201 30.41 334,378
11/04/2014 30.12 30.5 30.12 30.3 282,895
11/03/2014 29.75 30.48 29.27 30.25 781,844
10/31/2014 30.5 30.5 29.76 29.78 521,075
10/30/2014 29.54 30.21 29.52 29.97 363,794
10/29/2014 29.83 30.18 29.62 29.64 397,434
10/28/2014 29.14 29.97 28.9649 29.86 305,205
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?