Quantcast
HCSG

Healthcare Services Group, Inc. Common Stock Historical Stock Prices

$41.33
*  
0.64
1.57%
Get HCSG Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading HCSG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    HCSG Pre-Market
 
 
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 17-JUL-2018 TO 17-OCT-2018

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 39.99 41.88 38.80 41.33 2,175,830
10/17/2018 39.99 41.88 38.8 41.33 2,181,945
10/16/2018 39.98 40.86 39.22 40.69 1,210,406
10/15/2018 39.06 39.89 38.96 39.61 993,667
10/12/2018 41.14 41.41 38.59 39.32 1,133,837
10/11/2018 40.73 41.39 40.11 40.84 1,628,926
10/10/2018 40.97 41.66 40.865 41 1,143,718
10/09/2018 40.12 41.11 40.05 41.09 661,881
10/08/2018 39.67 40.3 39.39 40.13 616,863
10/05/2018 39.76 40.16 39.065 39.76 689,480
10/04/2018 40.08 40.71 39.5 39.79 687,359
10/03/2018 40.52 40.75 40.12 40.23 500,770
10/02/2018 40.42 40.7264 40.07 40.15 628,582
10/01/2018 41.02 41.02 40.13 40.34 681,859
09/28/2018 40.55 41.23 40.19 40.62 725,814
09/27/2018 41.88 42.06 40.56 40.63 717,732
09/26/2018 42.4 42.67 41.3 41.89 1,159,326
09/25/2018 42.37 43.24 41.87 42.41 606,530
09/24/2018 43.63 43.81 41.72 42.36 700,403
09/21/2018 43.84 44.89 43.43 43.63 1,612,269
09/20/2018 43.46 43.86 42.79 43.85 761,827
09/19/2018 43.72 44.14 42.69 43.33 1,446,180
09/18/2018 42.65 44.045 42.65 43.87 1,013,146
09/17/2018 42.65 42.65 42.16 42.61 405,855
09/14/2018 42.39 42.72 42.2 42.58 383,371
09/13/2018 42.5 42.86 42.04 42.43 420,504
09/12/2018 41.57 43.19 41.35 42.1 319,756
09/11/2018 41.62 41.9 40.961 41.49 625,972
09/10/2018 41.68 42.18 41.53 41.58 397,799
09/07/2018 40.71 41.54 40.71 41.47 371,172
09/06/2018 41.17 41.615 40.75 40.85 382,769
09/05/2018 40.94 41.19 40.75 41.18 386,775
09/04/2018 41.18 41.29 40.59 41.05 573,672
08/31/2018 40.97 41.27 40.85 41.21 448,996
08/30/2018 41.07 41.43 40.53 41.08 453,447
08/29/2018 41.34 41.67 40.807 41.05 1,242,343
08/28/2018 41.42 41.69 41.17 41.33 530,204
08/27/2018 41.28 41.9799 41.06 41.42 394,832
08/24/2018 41.25 41.52 41.01 41.21 296,438
08/23/2018 41.45 41.45 40.82 41.13 282,600
08/22/2018 41.57 41.77 41.16 41.7 513,087
08/21/2018 41.48 42.04 41.3244 41.74 390,817
08/20/2018 41.29 41.48 40.81 41.33 495,264
08/17/2018 40.96 41.52 40.5488 41.2 395,501
08/16/2018 40.84 41.24 40.5 41.09 347,520
08/15/2018 40.59 40.77 40.1 40.68 370,071
08/14/2018 40.69 41.13 40.255 40.77 378,743
08/13/2018 41.07 41.13 40.37 40.73 479,539
08/10/2018 40.29 41.28 40.21 40.96 417,816
08/09/2018 40.37 40.74 40.33 40.5 371,873
08/08/2018 40.22 41 39.76 40.36 466,816
08/07/2018 40.2 40.58 39.85 40.09 430,251
08/06/2018 40.07 40.7 39.795 40.21 600,532
08/03/2018 40.43 40.5 39.76 40.07 387,435
08/02/2018 39.85 40.44 39.61 40.39 467,309
08/01/2018 40.33 40.33 39.29 39.91 648,107
07/31/2018 39.79 40.5 39.4 40.26 921,516
07/30/2018 39.96 40.65 39.56 39.65 1,320,535
07/27/2018 40.5 40.77 39.68 40.07 653,204
07/26/2018 39.81 40.62 39.75 40.44 684,763
07/25/2018 39.39 40.19 39.08 39.77 1,688,278
07/24/2018 40.44 40.5 39.131 39.4 836,623
07/23/2018 39.42 40.01 38.98 39.92 774,989
07/20/2018 39.53 39.78 38.7533 39.45 966,448
07/19/2018 38.14 39.86 37.8801 39.54 2,096,194
07/18/2018 38 39 37.22 38.5 5,349,553
07/17/2018 42.72 43.48 42.04 42.38 1,133,519
*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