Quantcast
HCSG

Healthcare Services Group, Inc. Common Stock Historical Stock Prices

$44.06
*  
0.28
0.64%
Get HCSG Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading HCSG now
Exchange:NASDAQ
Industry: Health Care
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.63 44.32 43.19 44.06 445,736
01/22/2019 43.63 44.32 43.19 44.06 445,736
01/18/2019 43.33 43.98 42.76 43.78 338,695
01/17/2019 42.51 43.43 42.51 43.26 475,694
01/16/2019 42.89 43.225 42.595 42.76 444,654
01/15/2019 42.13 43.07 42.1 42.84 476,277
01/14/2019 42.42 42.935 41.96 42.09 329,160
01/11/2019 42.19 42.72 40.375 42.59 327,110
01/10/2019 42.24 42.48 41.4175 42.18 295,961
01/09/2019 41.41 42.585 41.36 42.39 435,150
01/08/2019 41.05 41.53 40.23 41.44 476,746
01/07/2019 40.33 41.29 40.17 40.64 494,875
01/04/2019 39.62 41 39.45 40.49 419,965
01/03/2019 39.22 39.97 38.53 39.1 773,090
01/02/2019 39.68 40.11 39.11 39.48 387,991
12/31/2018 39.69 40.36 38.548 40.18 440,462
12/28/2018 40.28 41.35 38.32 39.46 549,150
12/27/2018 39.34 40.07 38.65 40.07 718,294
12/26/2018 38.66 39.86 37.97 39.83 467,456
12/24/2018 38.58 39.38 38.41 38.59 433,495
12/21/2018 41.08 41.5653 38.57 38.75 2,238,737
12/20/2018 41.54 42.0379 40.48 41.17 449,638
12/19/2018 42.37 43.24 41.22 41.51 559,740
12/18/2018 42.42 42.8 41.89 42.21 553,598
12/17/2018 42.74 42.87 41.54 42.06 688,948
12/14/2018 42.45 43.32 42.36 42.73 576,771
12/13/2018 42.66 43.04 41.6501 42.59 485,154
12/12/2018 42.46 43.06 42.46 42.71 441,239
12/11/2018 41.94 43.775 41.75 41.99 824,675
12/10/2018 41.84 41.95 41.04 41.71 492,521
12/07/2018 41.5 42.61 41.2 41.675 891,751
12/06/2018 45.59 45.63 41.13 41.62 1,953,689
12/04/2018 48.05 48.73 46.07 46.21 1,073,706
12/03/2018 47.55 48.21 46.36 48.04 772,879
11/30/2018 46.59 47.67 44.4487 47.2 942,787
11/29/2018 46.26 47.03 45.965 46.76 615,186
11/28/2018 45.35 46.69 45.05 46.5 576,839
11/27/2018 45.31 45.77 44.93 45.26 440,748
11/26/2018 45.11 45.9 44.7 45.65 383,708
11/23/2018 44.75 45.6 44.71 44.74 279,527
11/21/2018 44.36 45.16 44.09 44.86 678,260
11/20/2018 44.05 44.79 43.89 44.38 771,885
11/19/2018 43.97 44.82 43.885 44.06 698,888
11/16/2018 42.91 44.24 42.65 44.08 490,597
11/15/2018 42 43.42 41.73 43.21 497,813
11/14/2018 42.65 43.6281 42.14 42.26 453,115
11/13/2018 43.41 43.58 42.17 42.3 456,801
11/12/2018 44.12 44.17 43.06 43.19 590,651
11/09/2018 44.12 44.44 43.49 44.11 508,917
11/08/2018 44.01 44.31 43.69 44.14 407,838
11/07/2018 43.32 44.39 43.13 44.24 454,060
11/06/2018 42.62 43.46 42.46 43.32 414,675
11/05/2018 43.21 43.8 42.41 42.83 668,664
11/02/2018 42.15 43.65 41.96 43.34 557,900
11/01/2018 40.76 42.1 40.71 41.94 475,445
10/31/2018 42.62 42.97 40.41 40.59 768,844
10/30/2018 41.27 42.25 41.0883 42.21 635,993
10/29/2018 41.33 42.61 40.925 41.2 748,522
10/26/2018 41.86 42.08 40.63 40.89 739,202
10/25/2018 42.04 42.315 41.41 42.09 1,424,382
10/24/2018 43.12 44.03 41.76 41.79 1,558,898
10/23/2018 41.81 43.32 41.775 43.05 1,280,475
10/22/2018 41.98 42.67 41.57 42.15 878,543
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio