Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Services Group, Inc. - Common Stock (NQ:HCSG)

14.35 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 14.44 14.67 14.33 14.35 894,553 +0.03(+0.21%)
May 07, 2025 14.47 14.67 14.21 14.32 866,588 -0.07(-0.49%)
May 06, 2025 14.48 14.71 14.28 14.39 812,205 -0.18(-1.24%)
May 05, 2025 14.38 14.79 14.13 14.57 722,628 -0.21(-1.42%)
May 02, 2025 14.32 14.80 14.32 14.78 889,281 +0.26(+1.79%)
May 01, 2025 14.17 14.53 14.00 14.52 963,304 +0.31(+2.18%)
Apr 30, 2025 13.92 14.29 13.62 14.21 933,673 +0.18(+1.28%)
Apr 29, 2025 13.79 14.17 13.66 14.03 740,327 +0.24(+1.74%)
Apr 28, 2025 13.71 13.90 13.48 13.79 876,416 +0.12(+0.88%)
Apr 25, 2025 13.45 13.69 13.22 13.67 1,142,990 +0.15(+1.11%)
Apr 24, 2025 12.56 13.56 12.04 13.52 2,133,432 +1.33(+10.91%)
Apr 23, 2025 11.10 12.20 10.86 12.19 3,007,261 +2.78(+29.54%)
Apr 22, 2025 9.420 9.505 9.310 9.410 742,317 +0.04(+0.43%)
Apr 21, 2025 9.450 9.530 9.125 9.370 563,729 -0.15(-1.58%)
Apr 17, 2025 9.510 9.670 9.410 9.520 442,932 -0.03(-0.31%)
Apr 16, 2025 9.630 9.710 9.485 9.550 391,448 -0.10(-1.04%)
Apr 15, 2025 9.720 9.820 9.543 9.650 359,915 -0.14(-1.43%)
Apr 14, 2025 9.870 9.870 9.630 9.790 361,888 +0.02(+0.20%)
Apr 11, 2025 9.900 9.900 9.520 9.770 489,406 -0.01(-0.10%)
Apr 10, 2025 9.910 9.920 9.600 9.780 452,369 -0.27(-2.69%)
Apr 09, 2025 9.570 10.33 9.570 10.05 568,017 +0.41(+4.25%)
Apr 08, 2025 10.07 10.07 9.500 9.640 498,955 -0.26(-2.63%)
Apr 07, 2025 9.860 10.13 9.640 9.900 664,141 -0.15(-1.49%)
Apr 04, 2025 9.900 10.11 9.825 10.05 323,207 -0.08(-0.79%)
Apr 03, 2025 10.01 10.19 9.890 10.13 489,929 -0.09(-0.88%)
Apr 02, 2025 9.990 10.24 9.975 10.22 383,583 +0.15(+1.49%)
Apr 01, 2025 10.04 10.22 9.970 10.07 371,098 -0.01(-0.10%)
Mar 31, 2025 10.30 10.31 10.06 10.08 580,237 -0.27(-2.61%)
Mar 28, 2025 10.72 10.72 10.30 10.35 494,250 -0.39(-3.63%)
Mar 27, 2025 10.45 10.76 10.42 10.74 398,591 +0.30(+2.87%)
Mar 26, 2025 10.45 10.46 10.31 10.44 339,568 +0.08(+0.77%)
Mar 25, 2025 10.32 10.41 10.26 10.36 522,496 +0.06(+0.58%)
Mar 24, 2025 10.50 10.54 10.12 10.30 413,118 -0.12(-1.15%)
Mar 21, 2025 10.43 10.43 10.17 10.42 885,824 -0.13(-1.23%)
Mar 20, 2025 10.83 10.91 10.52 10.55 414,621 -0.38(-3.48%)
Mar 19, 2025 10.90 10.96 10.73 10.93 326,738 +0.05(+0.46%)
Mar 18, 2025 10.94 11.01 10.83 10.88 513,404 -0.12(-1.09%)
Mar 17, 2025 10.97 11.20 10.90 11.00 396,845 +0.08(+0.73%)
Mar 14, 2025 10.65 10.94 10.54 10.92 538,518 +0.25(+2.34%)
Mar 13, 2025 10.82 10.88 10.66 10.67 525,205 -0.15(-1.39%)
Mar 12, 2025 11.04 11.04 10.44 10.82 604,942 -0.21(-1.90%)
Mar 11, 2025 10.81 11.16 10.74 11.03 595,759 +0.27(+2.51%)
Mar 10, 2025 10.64 10.81 10.35 10.76 718,058 +0.07(+0.65%)
Mar 07, 2025 10.51 10.80 10.43 10.69 602,683 +0.14(+1.33%)
Mar 06, 2025 10.37 10.61 10.22 10.55 365,395 +0.11(+1.05%)
Mar 05, 2025 10.37 10.61 10.31 10.44 474,216 +0.10(+0.97%)
Mar 04, 2025 10.39 10.56 10.17 10.34 570,177 -0.11(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.