Healthcare Services Group Inc $29.99

up +0.50


17/4/2014 08:10 PM  |  NASDAQ : HCSG  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCSG historical data

Date Open High Low Close Volume
4/17/201429.4430.1229.4429.99304,508
4/16/201429.9830.2529.2929.49411,757
4/15/201429.9030.0729.5329.84395,571
4/14/201429.6929.8429.4229.74395,116
4/11/201429.4329.7629.2829.50385,716
4/10/201430.0530.1929.5029.71445,907
4/9/201429.3930.2428.9830.10520,068
4/8/201428.7829.4528.5229.41355,096
4/7/201428.6428.9128.1228.71347,962
4/4/201429.6129.6628.6228.83655,832
4/3/201429.4429.6029.1129.38231,935
4/2/201429.6129.6129.0629.40399,528
4/1/201429.0029.6928.9829.64370,992
3/31/201428.6429.1428.3629.06331,834
3/28/201428.3628.7428.3228.40287,178
3/27/201428.7728.9328.2228.39300,089
3/26/201428.8528.9028.6328.73424,925
3/25/201428.8028.8928.3628.61380,868
3/24/201429.0029.0028.5928.59705,669
3/21/201428.6629.0428.6228.96926,235
3/20/201428.3428.6228.1628.55221,900
3/19/201428.3728.6228.1028.42301,811
3/18/201428.0928.4928.0928.48252,926
3/17/201427.8928.2727.8928.21280,599
3/14/201427.4227.9027.3927.74284,637
3/13/201427.7427.9327.3227.48235,566
3/12/201427.4127.8027.4127.55225,038
3/11/201427.5527.7427.2727.52254,233
3/10/201427.6127.9127.4427.60249,192
3/7/201427.4027.6427.2227.59154,660
3/6/201427.1227.3326.9227.21174,941
3/5/201427.2827.4426.8427.03351,229
3/4/201426.9727.6026.7927.39386,476
3/3/201426.7526.8526.3826.62271,538
2/28/201426.7627.1926.6926.93338,696
2/27/201426.6926.7626.4026.71237,629
2/26/201426.5326.9026.4626.83203,863
2/25/201426.8026.9226.3926.45277,736
2/24/201426.6426.9326.2826.72248,775
2/21/201427.0027.0726.4826.59270,022
2/20/201426.6926.9126.2726.84233,762
2/19/201427.0527.3026.6526.66305,623
2/18/201427.1727.3026.9027.22238,501
2/14/201426.9827.3526.9527.08240,525
2/13/201426.1327.1926.1326.93346,295
2/12/201426.4926.9226.2426.42225,718
2/11/201426.2026.6026.2026.45273,628
2/10/201425.9626.2825.6526.24311,862
2/7/201425.7326.1425.6926.03301,626
2/6/201425.9326.3525.3125.59614,238
2/5/201425.6726.1024.4025.89593,440
2/4/201425.9626.1025.4725.92327,857
2/3/201427.1127.3825.6125.89399,410
1/31/201426.8627.4126.5227.13267,285
1/30/201427.3227.6927.1427.32237,290
1/29/201427.0927.5027.0227.09381,236
1/28/201427.9327.9327.3227.45270,656
1/27/201427.8428.2127.4227.84328,718
1/24/201428.0428.3227.4627.81238,706
1/23/201428.1628.3227.9628.30202,963
1/22/201428.1528.4027.9628.22200,676
1/21/201428.1228.2527.9128.07158,773
1/17/201428.1128.1727.8928.06214,344
1/16/201427.6828.2727.6428.06271,358
1/15/201427.6227.9627.3527.85274,114
1/14/201427.0627.7127.0327.64166,552
1/13/201427.2127.6726.9427.04403,060
1/10/201427.8427.8926.9627.38322,014
1/9/201427.4227.5527.0227.30199,631
1/8/201427.4227.7527.2827.43292,997
1/7/201427.2127.5927.1427.51164,863
1/6/201427.9628.1427.1027.14482,361
1/3/201428.1428.5027.9828.02249,334
1/2/201428.3428.6027.7228.12284,337
12/31/201328.4328.8228.3228.37316,907
12/30/201328.2028.6728.1828.37363,493
12/27/201328.5228.6628.0828.28250,374
12/26/201328.4328.4828.3228.40325,719
12/24/201328.1928.4828.1128.3493,043
12/23/201328.2328.3928.0828.22288,076
12/20/201327.6728.3427.6228.24648,208
12/19/201327.8927.9027.4927.50116,433
12/18/201327.5627.9127.2827.85183,871
12/17/201327.6727.6727.1827.45182,236
12/16/201327.3727.7827.2127.75126,737
12/13/201327.3927.5527.1827.34222,864
12/12/201327.1327.3827.0627.28156,329
12/11/201327.9027.9027.0727.17270,857
12/10/201328.4328.4327.8727.87314,370
12/9/201328.4728.5228.1028.52229,013
12/6/201328.0728.8827.9628.49238,965
12/5/201327.9428.2627.7628.04114,393
12/4/201327.8428.1727.4227.98334,575
12/3/201328.1528.2227.7627.98293,867
12/2/201328.9728.9727.7428.26342,847
11/29/201329.5329.5328.9728.99107,862
11/27/201328.9229.3828.7829.36428,350
11/26/201328.6829.0828.5028.96467,880
11/25/201328.3928.7328.2828.61218,934
11/22/201328.6528.7528.2328.32292,291
Trading Center