$28.08 0.00 (%) Healthcare Services Group Inc - NASDAQ

Sep. 17, 2014 | 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
9/17/201427.7728.2527.6128.08346,255
9/16/201427.7027.8527.5727.81192,936
9/12/201427.8927.8927.4727.60373,687
9/11/201427.6227.9327.6227.83117,567
9/10/201427.6727.7627.5427.70304,653
9/9/201427.6727.8727.4927.60247,456
9/8/201427.7228.0027.4127.64205,386
9/5/201427.4827.7427.3127.69190,758
9/4/201427.3727.7227.2727.61206,194
9/3/201427.2427.3427.0027.34233,227
9/2/201427.4627.4927.0527.25210,848
8/29/201427.1627.3726.8527.33200,139
8/28/201427.3727.3827.0927.20190,808
8/27/201427.5327.7427.3827.57288,119
8/26/201427.6227.7727.4427.50424,379
8/25/201427.9327.9427.5827.64184,391
8/22/201427.8328.0227.6827.80166,760
8/21/201427.9728.0127.6427.92193,346
8/20/201428.1228.2727.8128.03235,145
8/19/201427.9028.6027.7228.40354,895
8/18/201427.6327.9327.4227.92337,313
8/15/201428.0428.0427.1927.45326,945
8/14/201427.8127.8427.5527.78308,483
8/13/201427.5127.7427.4227.72337,091
8/12/201427.2827.5127.1427.47603,907
8/11/201427.0227.4026.8027.32416,158
8/8/201426.2026.8726.0626.86673,903
8/7/201425.9426.2525.7826.22343,349
8/6/201425.6825.9525.5225.86418,246
8/5/201425.9226.1725.7125.91268,942
8/4/201425.8626.0825.5126.00287,396
8/1/201426.2626.3625.7025.80412,466
7/31/201426.2626.6326.1126.141,149,143
7/30/201426.6726.6726.2126.53327,128
7/29/201426.8327.1326.4826.51205,379
7/28/201426.9326.9826.4226.87413,178
7/25/201427.0927.4826.8326.93354,847
7/24/201427.2227.5827.1427.34595,812
7/23/201427.2927.3426.9527.05226,935
7/22/201427.3727.5127.1627.29144,933
7/21/201427.5227.7127.1027.26137,963
7/18/201427.3127.7627.3127.64218,807
7/17/201427.8428.0327.3827.41270,801
7/16/201427.9928.4227.8928.10512,290
7/15/201428.2028.2627.6027.77483,088
7/14/201428.5328.6328.1728.21323,364
7/11/201428.8229.2928.3128.33457,351
7/10/201428.7029.1628.4128.91785,300
7/9/201429.9129.9127.7529.111,982,612
7/8/201430.3030.6930.0730.16415,044
7/7/201430.0830.6030.0530.39513,552
7/3/201430.0930.4030.0930.2384,970
7/2/201430.1930.4029.9730.03131,380
7/1/201429.5630.5029.5130.24356,325
6/30/201429.5729.5729.2329.44224,945
6/27/201429.3429.6229.1629.54253,567
6/26/201430.0530.2329.4129.56224,405
6/25/201429.2229.9529.1329.93138,359
6/24/201429.4530.1029.4129.42225,036
6/23/201429.7129.7129.4229.53213,160
6/20/201429.7029.8329.5629.78478,476
6/19/201429.6229.8029.5729.60330,551
6/18/201429.5629.7929.3629.52296,988
6/17/201429.4229.8429.4129.53338,685
6/16/201429.3629.8429.3629.51248,665
6/13/201429.6529.6829.4229.48288,300
6/12/201429.7829.7829.4629.57230,017
6/11/201429.7630.0029.6029.78217,878
6/10/201429.8130.0529.7529.96200,180
6/9/201429.9230.0429.7929.91314,398
6/6/201430.2430.4929.9430.01330,193
6/5/201429.7930.2229.5330.01315,829
6/4/201429.2829.9029.1729.79181,094
6/3/201429.5429.6429.1929.49318,918
6/2/201429.7429.9029.3029.61187,268
5/30/201430.0730.0729.7229.76248,486
5/29/201430.1930.5629.7629.98196,643
5/28/201430.4030.4430.0230.04256,232
5/27/201430.0930.5829.8230.42287,080
5/23/201429.2629.8229.0529.82194,851
5/22/201428.9229.3328.7829.16220,898
5/21/201429.4029.4028.8328.93294,716
5/20/201429.8430.0029.2329.51630,443
5/19/201429.3630.1429.2230.00425,879
5/16/201429.0229.5628.8929.55226,081
5/15/201428.6329.2128.4629.08347,473
5/14/201429.2729.2728.7628.83361,177
5/13/201429.2129.4228.9729.23324,130
5/12/201428.7629.4828.4429.18558,134
5/9/201428.4728.8928.2728.71393,003
5/8/201428.6329.2528.3028.62478,164
5/7/201429.1029.4628.4928.78392,321
5/6/201429.4329.6529.0529.06374,498
5/5/201429.3129.5629.1129.47231,372
5/2/201429.0329.8328.9729.55322,587
5/1/201428.9829.1228.3328.94430,386
4/30/201429.0829.4228.8329.10364,034
4/29/201429.3329.5129.0829.13279,564
4/28/201429.4529.6728.4529.18385,367
4/25/201429.4329.6429.0529.27268,140
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center