Healthcare Services Group Inc $27.40

up +0.14


22/7/2014 09:48 AM  |  NASDAQ : HCSG  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCSG historical data

Date Open High Low Close Volume
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
4/24/201429.9630.1029.4629.64251,652
4/23/201429.8629.9729.6129.78250,812
4/22/201429.8530.0029.6829.88292,303
4/21/201429.9430.1229.6529.83205,027
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
Trading Center