$32.90 0.00 (%) Healthcare Services Group Inc - NASDAQ

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCSG historical data

Date Open High Low Close Volume
9/2/201532.9232.9532.6232.90267,118
9/1/201532.9633.3132.6032.67341,207
8/31/201533.2233.6033.2133.44196,626
8/28/201533.0533.4933.0533.32218,896
8/27/201533.4033.5332.5833.37280,919
8/26/201533.1433.3232.0533.30305,386
8/25/201533.5133.5132.4332.59337,268
8/24/201532.1533.6531.6532.65541,221
8/21/201533.2534.1333.1533.55337,400
8/20/201534.0334.3333.7633.80185,111
8/19/201534.2934.5434.1034.18279,173
8/18/201534.7234.8534.4434.55158,830
8/17/201534.6534.9934.3434.72162,254
8/14/201533.9934.8433.9734.72172,650
8/13/201533.9634.5633.8834.10189,127
8/12/201534.7634.8633.8234.06395,411
8/11/201534.5835.1034.3734.84383,096
8/10/201535.1035.3634.7434.83292,727
8/7/201534.9635.0734.7234.98210,818
8/6/201535.3235.3934.9135.18207,431
8/5/201535.1235.4935.0035.19345,751
8/4/201534.8735.3534.8735.07314,468
8/3/201534.8835.0634.6634.92249,218
7/31/201534.9635.4634.8234.91369,924
7/30/201535.0035.3934.7634.81586,743
7/29/201534.7035.3134.4635.23779,712
7/28/201534.8334.8334.3034.60479,246
7/27/201534.2834.7734.1434.67396,324
7/24/201534.9535.1034.3134.39592,519
7/23/201534.3534.9834.3434.93921,421
7/22/201533.5934.2633.5934.19296,658
7/21/201534.9034.9033.3533.71377,165
7/20/201533.8434.0133.6633.78245,297
7/17/201534.6334.6333.6833.94336,989
7/16/201533.4334.7533.2034.56526,378
7/15/201532.7533.3131.5733.20829,653
7/14/201533.1933.3633.0233.13161,517
7/13/201532.8233.3732.8233.30183,124
7/10/201532.7532.8732.5932.76224,343
7/9/201532.8432.8632.2932.50276,014
7/8/201532.3932.6432.1832.62385,683
7/7/201532.7632.8832.1532.58303,118
7/6/201532.7833.2432.5132.69379,482
7/2/201533.0733.1432.5932.88252,884
7/1/201533.1233.3932.6632.98398,864
6/30/201533.1033.2432.8133.05305,821
6/29/201533.5533.6332.9132.95355,670
6/26/201533.6933.9033.3233.58464,779
6/25/201533.6433.7233.2933.67252,950
6/24/201533.8133.8533.1533.49291,922
6/23/201533.4333.7233.2033.59384,944
6/22/201533.5033.6333.2733.52239,581
6/19/201533.2133.3832.9033.31692,529
6/18/201532.7633.2232.2033.12290,149
6/17/201533.0433.1032.5232.71356,385
6/16/201532.3832.8432.2732.81351,602
6/15/201532.0632.4331.7232.40298,819
6/12/201532.1732.3332.0532.18168,265
6/11/201532.1332.3631.8732.16193,818
6/10/201531.3832.1431.3731.94294,374
6/9/201531.4331.6031.1731.23196,933
6/8/201531.2631.7531.1331.50272,280
6/5/201531.0431.3830.8631.34164,244
6/4/201531.0031.2230.7631.01248,639
6/3/201530.6431.0830.5031.02401,514
6/2/201530.4030.8730.4030.59339,353
6/1/201530.3030.6129.8430.58245,062
5/29/201530.6830.6830.0130.21280,790
5/28/201530.5030.8430.2530.68280,820
5/27/201530.1430.5629.8430.47284,246
5/26/201530.1930.3729.8830.01424,592
5/22/201530.1730.4330.0130.21231,243
5/21/201530.2130.4529.9930.25184,502
5/20/201530.5030.5030.1830.26213,518
5/19/201530.7530.8730.5230.56230,647
5/18/201530.3630.8530.1730.76205,208
5/15/201530.5730.7630.2730.51177,161
5/14/201530.3830.7430.0730.53210,922
5/13/201530.2830.3830.0130.21226,777
5/12/201530.3130.4629.7730.24219,802
5/11/201530.5030.6730.2830.36205,951
5/8/201530.7830.8930.2730.40363,505
5/7/201529.7333.3429.6830.48574,877
5/6/201529.7629.8929.5729.82405,576
5/5/201529.8630.1329.4229.70339,819
5/4/201530.1830.3829.9730.01325,585
5/1/201530.4230.7330.0030.15337,460
4/30/201530.1930.6430.0230.27571,971
4/29/201531.7531.7530.4830.60483,674
4/28/201531.8532.0131.5431.91253,773
4/27/201532.0432.5131.7231.86299,428
4/24/201532.9033.0532.0232.06408,275
4/23/201532.1033.1832.1032.91442,912
4/22/201532.4532.4732.0332.25246,627
4/21/201532.0032.3331.8832.26340,806
4/20/201531.3831.9831.3331.93277,167
4/17/201531.5831.7031.1731.29367,498
4/16/201532.4032.5231.7231.82418,501
4/15/201531.1633.2331.1632.32942,559
4/14/201531.4731.6831.1631.68324,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!