$31.65 0.00 (%) Healthcare Services Group Inc - NASDAQ

Jan. 26, 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
1/26/201531.6031.8331.2231.65198,166
1/23/201531.4331.8831.2131.53228,433
1/22/201530.8931.4830.5731.48288,315
1/21/201530.8131.0230.5530.66213,723
1/20/201530.9131.1830.5730.82275,510
1/16/201530.4930.9630.4930.90181,205
1/15/201531.0431.3330.4430.59325,617
1/14/201530.5930.9430.4330.92188,174
1/13/201530.7631.4730.4530.88306,121
1/12/201530.6830.6830.2230.51167,918
1/9/201530.7731.0230.6230.64168,671
1/8/201530.6530.8930.5230.79262,981
1/7/201530.4830.7230.0630.40398,700
1/6/201530.2730.6729.9330.40290,031
1/5/201530.5330.8530.0630.30254,547
1/2/201530.9831.2030.3930.83260,505
12/31/201431.5731.7930.8830.93296,471
12/30/201431.5831.8531.4831.50217,760
12/29/201431.8431.9631.5231.74369,283
12/26/201431.5231.9131.4431.79162,386
12/24/201431.3331.4531.1631.33167,983
12/23/201431.5031.7231.2531.39216,227
12/22/201430.8231.3330.4331.32229,853
12/19/201430.8531.1230.5630.771,107,633
12/18/201430.9631.0030.5030.91325,466
12/17/201430.6430.7430.0830.73581,955
12/16/201429.5530.8029.5530.54499,966
12/15/201429.6929.8529.2129.57524,755
12/12/201429.0929.7629.0729.46634,216
12/11/201429.5729.8929.3629.41344,308
12/10/201430.2730.5229.2729.46584,059
12/9/201429.6130.4829.5230.40334,586
12/8/201430.2230.6429.7129.89324,321
12/5/201430.0930.6330.0930.35243,724
12/4/201430.1430.3930.0230.10316,504
12/3/201430.2730.5829.9930.19310,985
12/2/201430.1930.5030.0230.20225,852
12/1/201430.1530.4929.9830.07356,722
11/28/201430.3530.7630.1230.16120,512
11/26/201430.1230.3030.0130.25183,095
11/25/201430.3530.5530.1130.19270,247
11/24/201429.9430.4529.8430.19394,706
11/21/201430.1630.2029.7629.96446,564
11/20/201429.7930.0529.6729.79315,909
11/19/201430.1430.1429.6429.85359,238
11/18/201430.0630.6130.0630.24295,455
11/17/201430.2930.6230.0230.07286,515
11/14/201430.7330.7330.2630.30326,577
11/13/201430.9431.0930.5530.65193,461
11/12/201430.8631.9130.7731.00582,487
11/11/201430.8831.0030.5730.93246,895
11/10/201430.6731.0230.6030.84200,855
11/7/201430.7831.0230.5830.72420,546
11/6/201430.3130.8930.2930.81222,652
11/5/201430.4430.6930.3230.41334,378
11/4/201430.1230.5030.1230.30282,995
11/3/201429.7530.4829.2730.25781,844
10/31/201430.5030.5029.7629.78521,075
10/30/201429.5430.2129.5229.97363,794
10/29/201429.8330.1829.6229.64397,434
10/28/201429.1429.9728.9729.86305,205
10/27/201429.1229.1228.8429.04181,166
10/24/201428.6229.1828.6229.14308,221
10/23/201428.6628.9128.5228.71342,570
10/22/201427.9228.5827.8928.38350,851
10/21/201427.7328.0727.4827.94260,916
10/20/201427.0027.5326.7727.50404,737
10/17/201428.5028.5027.0627.16550,258
10/16/201427.4828.3126.9428.13788,964
10/15/201426.9328.1226.5427.89808,980
10/14/201427.3127.5927.1627.34270,052
10/13/201427.1427.6027.0327.12282,239
10/10/201427.3727.7027.1027.10253,298
10/9/201427.7827.9627.3927.56422,603
10/8/201427.0227.8027.0227.75381,082
10/7/201427.3827.4727.0627.11469,599
10/6/201427.6927.7427.3827.51387,491
10/3/201427.9227.9927.5827.65323,449
10/2/201427.4527.7027.1627.65419,672
10/1/201428.4828.8027.3927.53516,933
9/30/201428.9729.2028.6028.611,077,613
9/29/201428.8329.0528.8329.02316,807
9/26/201428.8429.0328.7129.01354,032
9/25/201428.8528.8628.6528.82381,640
9/24/201428.9128.9828.6528.93419,992
9/23/201428.4828.9628.4328.85584,718
9/22/201428.5628.7228.3228.64408,225
9/19/201429.3229.3228.3928.70785,797
9/18/201428.1028.3328.0028.32267,360
9/17/201427.7728.2527.6128.08346,255
9/16/201427.7027.8527.5727.81192,936
9/15/201427.5427.7727.3627.70226,984
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center