Free Trial

Healthcare Services Group (HCSG) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free HCSG Stock Alerts
$10.82
+0.13 (+1.22%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Healthcare Services Group Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
-11.38%
3 Month
Performance
+17.61%
6 Month
Performance
+10.41%
Year-To-Date
Performance
+4.34%
1 Year
Performance
-28.39%
Receive HCSG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Healthcare Services Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

HCSG Stock Chart for Monday, May, 6, 2024

HCSG Chart by TradingView

Healthcare Services Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$10.69$10.82
+1.22%		$10.84$10.49406,578 shs$796.89 million
05/02/2024$10.64$10.69
+0.47%		$10.77$10.60532,916 shs$787.32 million
05/01/2024$10.62$10.64
+0.19%		$10.96$10.51545,310 shs$783.59 million
04/30/2024$10.86$10.62
-2.21%		$10.96$10.601.02 million shs$782.06 million
04/29/2024$10.85$10.86
+0.09%		$11.03$10.74651,307 shs$799.73 million
04/26/2024$11.00$10.85
-1.36%		$11.03$10.78613,410 shs$798.99 million
04/25/2024$11.22$11.00
-1.96%		$11.42$10.98495,709 shs$810.04 million
04/24/2024$11.95$11.22
-6.11%		$12.52$10.87966,514 shs$826.24 million
04/23/2024$11.83$11.95
+1.01%		$11.98$11.87316,983 shs$880.00 million
04/22/2024$11.94$11.83
-0.92%		$12.00$11.81376,246 shs$871.22 million
04/19/2024$11.70$11.94
+2.05%		$11.96$11.61468,547 shs$879.26 million
04/18/2024$11.58$11.70
+1.04%		$11.78$11.58369,575 shs$861.59 million
04/17/2024$11.60$11.58
-0.17%		$11.84$11.57381,135 shs$852.81 million
04/16/2024$11.54$11.60
+0.52%		$11.66$11.37325,271 shs$853.53 million
04/15/2024$11.63$11.54
-0.77%		$11.70$11.47415,847 shs$849.11 million
04/12/2024$11.84$11.63
-1.77%		$11.84$11.55261,194 shs$855.74 million
04/11/2024$11.87$11.84
-0.25%		$11.92$11.71360,764 shs$871.19 million
04/10/2024$12.26$11.87
-3.18%		$12.06$11.81477,306 shs$873.40 million
04/09/2024$12.20$12.26
+0.49%		$12.30$12.10386,237 shs$902.09 million
04/08/2024$12.21$12.20
-0.08%		$12.32$12.16544,450 shs$897.68 million
04/05/2024$12.28$12.21
-0.57%		$12.31$12.07201,513 shs$898.41 million
04/04/2024$12.39$12.28
-0.89%		$12.62$12.23290,804 shs$903.56 million
04/03/2024$12.30$12.39
+0.73%		$12.43$12.07362,462 shs$911.66 million
04/02/2024$12.49$12.30
-1.52%		$12.40$12.12476,213 shs$905.03 million
04/01/2024$12.48$12.49
+0.08%		$12.55$12.31429,627 shs$919.01 million
03/29/2024$12.48$12.48$12.62$12.46398,437 shs$918.28 million
03/28/2024$12.53$12.48
-0.40%		$12.62$12.46398,437 shs$918.28 million
03/27/2024$12.15$12.53
+3.13%		$12.53$12.21252,031 shs$921.96 million
03/26/2024$12.15$12.15$12.28$12.09317,805 shs$894.00 million
03/25/2024$12.17$12.15
-0.16%		$12.29$12.14247,293 shs$894.00 million
03/22/2024$12.38$12.17
-1.70%		$12.46$12.16254,963 shs$895.47 million
03/21/2024$12.38$12.38$12.51$12.37504,359 shs$910.92 million
03/20/2024$12.36$12.38
+0.16%		$12.43$12.22297,584 shs$910.92 million
03/19/2024$12.02$12.36
+2.83%		$12.40$12.02372,021 shs$909.45 million
03/18/2024$12.10$12.02
-0.66%		$12.12$11.98483,802 shs$884.43 million
03/15/2024$12.12$12.10
-0.17%		$12.31$12.031.14 million shs$890.32 million
03/14/2024$12.16$12.12
-0.33%		$12.19$12.01374,383 shs$891.83 million
03/13/2024$12.30$12.16
-1.14%		$12.44$12.14371,091 shs$894.77 million
03/12/2024$12.44$12.30
-1.13%		$12.46$12.25274,980 shs$905.03 million
03/11/2024$12.77$12.44
-2.58%		$12.66$12.33356,927 shs$915.34 million
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/08/2024$12.68$12.77
+0.71%		$12.98$12.72373,777 shs$939.62 million
03/07/2024$12.81$12.68
-1.01%		$13.00$12.63438,328 shs$932.99 million
03/06/2024$12.67$12.81
+1.10%		$12.87$12.66485,409 shs$942.56 million
03/05/2024$12.68$12.67
-0.08%		$12.77$12.56548,134 shs$932.26 million
03/04/2024$12.84$12.68
-1.25%		$12.85$12.52592,486 shs$933.03 million
03/01/2024$12.76$12.84
+0.63%		$12.87$12.54637,245 shs$944.77 million
02/29/2024$12.69$12.76
+0.55%		$12.91$12.501.07 million shs$938.88 million
02/28/2024$12.55$12.69
+1.12%		$12.74$12.41699,352 shs$933.73 million
02/27/2024$12.46$12.55
+0.72%		$12.60$12.44401,684 shs$923.43 million
02/26/2024$12.28$12.46
+1.47%		$12.67$12.17642,390 shs$916.81 million
02/23/2024$12.20$12.28
+0.66%		$12.29$11.97532,815 shs$903.56 million
02/22/2024$12.11$12.20
+0.74%		$12.23$11.95718,325 shs$897.68 million
02/21/2024$12.09$12.11
+0.17%		$12.14$11.90553,375 shs$894.32 million
02/20/2024$12.17$12.09
-0.66%		$12.27$11.86752,936 shs$892.85 million
02/19/2024$12.17$12.17$12.63$12.12927,800 shs$898.75 million
02/16/2024$12.42$12.17
-2.01%		$12.63$12.12927,819 shs$898.75 million
02/15/2024$12.03$12.42
+3.24%		$12.50$12.071.09 million shs$917.21 million
02/14/2024$9.46$12.03
+27.17%		$12.12$10.661.78 million shs$888.40 million
02/13/2024$9.70$9.46
-2.47%		$9.59$9.34861,671 shs$698.62 million
02/12/2024$9.44$9.70
+2.75%		$9.78$9.45657,673 shs$716.35 million
02/09/2024$9.37$9.44
+0.75%		$9.49$9.27879,609 shs$697.14 million
02/08/2024$9.15$9.37
+2.40%		$9.38$9.08404,755 shs$691.97 million
02/07/2024$9.20$9.15
-0.54%		$9.21$9.06379,323 shs$675.73 million
02/06/2024$9.01$9.20
+2.11%		$9.36$9.05588,655 shs$679.42 million
02/05/2024$9.31$9.01
-3.22%		$9.27$8.98675,042 shs$665.39 million

Related Companies:
This page (NASDAQ:HCSG) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
41 banks launch ‘crypto dollar’
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith