HEALTHCARE SERVICES GROUP $22.67


17/5/2013 04:17 PM  |  NASDAQ : HCSG  |  Industries : Administrative and Support and Waste Management and Remediation Services / Services to Buildings and Dwellings
Type:

HCSG historical data

Date Open High Low Close Volume
5/17/2013 22.95 23.13 22.58 22.67 2957
5/16/2013 22.52 22.94 22.49 22.84 3367
5/15/2013 22.05 22.63 22.05 22.62 4383
5/14/2013 21.96 22.23 21.96 22.05 4384
5/13/2013 21.92 22.21 21.85 22.00 1995
5/10/2013 22.19 22.35 22.00 22.01 2836
5/9/2013 22.29 22.35 22.01 22.12 2631
5/8/2013 21.96 22.35 21.78 22.35 3384
5/7/2013 21.81 22.27 21.60 22.20 3462
5/6/2013 22.04 22.17 21.74 21.83 4986
5/3/2013 22.44 22.60 21.90 22.04 5621
5/2/2013 22.07 22.32 22.05 22.23 6235
5/1/2013 22.28 22.45 21.93 21.96 10318
4/30/2013 22.84 22.84 22.22 22.29 5561
4/29/2013 23.19 23.36 22.87 22.90 3421
4/26/2013 23.26 23.36 22.92 23.08 1894
4/25/2013 23.34 23.63 23.21 23.28 2249
4/24/2013 23.19 23.38 23.06 23.22 2390
4/23/2013 23.24 23.31 22.83 23.13 2120
4/22/2013 23.09 23.23 22.62 23.10 2343
4/19/2013 22.96 23.25 22.79 23.02 2316
4/18/2013 23.01 23.18 22.70 22.99 2925
4/17/2013 23.32 23.32 22.60 22.90 4040
4/16/2013 23.33 23.44 23.11 23.43 4212
4/15/2013 23.82 23.93 23.02 23.10 6554
4/12/2013 23.81 24.17 23.76 24.04 2496
4/11/2013 24.57 24.79 23.81 23.84 5830
4/10/2013 24.64 25.95 24.58 24.59 4659
4/9/2013 24.53 24.78 24.31 24.51 2751
4/8/2013 24.51 24.55 24.18 24.42 3451
4/5/2013 23.95 24.41 23.50 24.09 5576
4/4/2013 25.55 25.55 24.17 24.30 9165
4/3/2013 25.33 25.49 25.17 25.40 2513
4/2/2013 25.59 25.79 25.17 25.26 2186
4/1/2013 25.67 25.75 25.21 25.49 2370
3/28/2013 25.67 25.79 25.42 25.63 2180
3/27/2013 25.48 25.84 25.33 25.56 2455
3/26/2013 25.55 25.67 25.33 25.56 2744
3/25/2013 25.50 25.67 25.22 25.48 2612
3/22/2013 25.42 25.69 25.23 25.39 2264
3/21/2013 25.04 25.49 25.04 25.31 2862
3/20/2013 24.78 25.21 24.67 25.21 2366
3/19/2013 24.44 24.84 24.44 24.60 1962
3/18/2013 24.36 24.65 24.21 24.43 2752
3/15/2013 25.15 25.15 24.44 24.65 4346
3/14/2013 25.16 25.18 24.92 25.10 2505
3/13/2013 24.73 25.19 24.73 25.19 2462
3/12/2013 24.79 24.84 24.57 24.76 1820
3/11/2013 24.75 24.93 24.70 24.85 1632
3/8/2013 24.67 24.88 24.43 24.88 3026
3/7/2013 24.35 24.58 24.23 24.50 1542
3/6/2013 24.39 24.67 24.32 24.40 1321
3/5/2013 24.10 24.65 24.10 24.37 2756
3/4/2013 23.95 24.26 23.85 24.04 2838
3/1/2013 24.00 24.07 23.69 24.03 3193
2/28/2013 23.69 24.42 23.67 24.10 3117
2/27/2013 23.39 24.03 23.39 23.73 2036
2/26/2013 23.41 23.50 22.40 23.34 5178
2/25/2013 23.97 23.98 23.28 23.38 2918
2/22/2013 24.34 24.36 23.81 23.89 2710
2/21/2013 24.33 24.45 24.07 24.23 2595
2/20/2013 24.39 24.72 24.28 24.28 3425
2/19/2013 24.04 24.57 24.04 24.46 6974
2/15/2013 23.93 24.01 23.72 24.01 2463
2/14/2013 23.68 23.84 23.61 23.76 1622
2/13/2013 23.64 23.77 23.53 23.74 2558
2/12/2013 23.83 23.94 23.63 23.68 3413
2/11/2013 24.10 24.22 23.50 23.76 2698
2/8/2013 24.10 24.44 23.96 24.05 2372
2/7/2013 24.25 24.49 23.93 24.01 4126
2/6/2013 24.61 24.61 23.21 24.19 7293
2/5/2013 24.59 25.26 24.03 24.66 4019
2/4/2013 24.54 24.64 24.11 24.38 4744
2/1/2013 24.23 24.99 24.23 24.65 3221
1/31/2013 24.17 24.47 24.00 24.15 3583
1/30/2013 24.79 24.93 24.01 24.17 3149
1/29/2013 24.48 24.87 24.47 24.85 3202
1/28/2013 24.54 24.54 24.32 24.44 2598
1/25/2013 24.65 24.65 24.30 24.43 2926
1/24/2013 24.50 24.63 24.39 24.49 3322
1/23/2013 24.32 24.50 24.22 24.42 2429
1/22/2013 24.26 24.39 24.06 24.38 2340
1/18/2013 24.21 24.49 24.12 24.26 2220
1/17/2013 24.18 24.31 24.07 24.30 2656
1/16/2013 24.15 24.24 23.90 24.03 2222
1/15/2013 24.19 24.34 24.05 24.29 2744
1/14/2013 24.09 24.66 24.06 24.39 3378
1/11/2013 24.35 24.55 24.06 24.23 2356
1/10/2013 24.72 24.88 24.24 24.30 3928
1/9/2013 23.66 24.75 23.65 24.72 9336
1/8/2013 23.37 23.53 23.02 23.41 2488
1/7/2013 23.28 23.52 23.28 23.46 2272
1/4/2013 23.53 23.73 23.36 23.50 3122
1/3/2013 23.65 23.71 23.33 23.39 2077
1/2/2013 23.50 24.00 23.47 23.59 5413
12/31/2012 22.70 23.28 22.63 23.23 2232
12/28/2012 22.36 23.03 22.36 22.64 3048
12/27/2012 22.93 23.01 22.17 22.57 3666
12/26/2012 23.12 23.22 22.68 22.86 2913
12/24/2012 23.24 23.43 23.00 23.14 1036
Marketplace
Trading Center