$30.21 -0.04 (%) Healthcare Services Group Inc - NASDAQ

May. 22, 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
5/22/201530.1730.4330.0130.21231,243
5/21/201530.2130.4529.9930.25184,502
5/20/201530.5030.5030.1830.26213,518
5/19/201530.7530.8730.5230.56230,647
5/18/201530.3630.8530.1730.76205,208
5/15/201530.5730.7630.2730.51177,161
5/14/201530.3830.7430.0730.53210,922
5/13/201530.2830.3830.0130.21226,777
5/12/201530.3130.4629.7730.24219,802
5/11/201530.5030.6730.2830.36205,951
5/8/201530.7830.8930.2730.40363,505
5/7/201529.7333.3429.6830.48574,877
5/6/201529.7629.8929.5729.82405,576
5/5/201529.8630.1329.4229.70339,819
5/4/201530.1830.3829.9730.01325,585
5/1/201530.4230.7330.0030.15337,460
4/30/201530.1930.6430.0230.27571,971
4/29/201531.7531.7530.4830.60483,674
4/28/201531.8532.0131.5431.91253,773
4/27/201532.0432.5131.7231.86299,428
4/24/201532.9033.0532.0232.06408,275
4/23/201532.1033.1832.1032.91442,912
4/22/201532.4532.4732.0332.25246,627
4/21/201532.0032.3331.8832.26340,806
4/20/201531.3831.9831.3331.93277,167
4/17/201531.5831.7031.1731.29367,498
4/16/201532.4032.5231.7231.82418,501
4/15/201531.1633.2331.1632.32942,559
4/14/201531.4731.6831.1631.68324,440
4/13/201531.3331.6031.2131.45362,950
4/10/201531.4831.5030.8731.41514,035
4/9/201531.6731.8431.1831.29320,841
4/8/201531.3031.8231.1231.74422,553
4/7/201531.8031.9430.9031.21548,638
4/6/201531.7432.2331.6431.97347,961
4/2/201532.0932.2131.6131.94419,524
4/1/201531.9032.1431.4132.01634,270
3/31/201532.1232.3831.9032.13896,643
3/30/201532.8032.8032.1932.30680,037
3/27/201532.6633.1432.4432.96292,034
3/26/201532.9033.0232.5032.63274,303
3/25/201533.8333.9832.9532.97308,583
3/24/201533.7233.9233.5233.77284,603
3/23/201534.5434.6333.7733.81386,425
3/20/201534.4834.7534.1834.54648,444
3/19/201533.2034.3033.2034.22423,686
3/18/201533.1433.3432.8133.32317,539
3/17/201532.8333.2732.8133.22277,635
3/16/201533.0433.1432.7832.96236,996
3/13/201533.0433.2032.6632.93275,915
3/12/201532.7633.2032.5533.13223,621
3/11/201532.0632.5331.9632.51254,233
3/10/201532.3032.4332.0832.08329,919
3/9/201531.9532.6331.9532.52286,820
3/6/201532.2432.3831.7731.81400,837
3/5/201532.4132.5132.0932.34552,288
3/4/201532.9433.0232.3032.40304,562
3/3/201533.1633.3032.7732.98281,402
3/2/201533.6433.7533.1633.32290,231
2/27/201533.7533.7733.5133.57259,737
2/26/201533.5433.7633.1533.69322,301
2/25/201533.3934.0033.3133.49647,786
2/24/201533.0233.4832.8233.21385,738
2/23/201532.6233.0032.3432.99333,176
2/20/201532.5332.7732.3632.69304,450
2/19/201532.8633.0232.4432.61447,847
2/18/201532.7533.1432.6032.96389,323
2/17/201533.1833.2833.0233.14241,900
2/13/201533.4733.5333.1433.23321,595
2/12/201532.8833.3732.7733.36242,043
2/11/201533.0233.2532.6132.82227,406
2/10/201533.3333.3932.9233.02341,957
2/9/201533.2933.7533.1733.22740,986
2/6/201532.9733.5132.9133.50434,508
2/5/201532.5232.9132.4032.89495,956
2/4/201531.5132.7130.9032.34386,314
2/3/201531.9131.9931.4831.87357,677
2/2/201531.5331.9831.2731.92345,008
1/30/201531.5531.7531.2031.51451,438
1/29/201531.2831.8631.1031.80250,675
1/28/201531.6331.7831.1331.20347,542
1/27/201531.2831.7731.2731.50165,738
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center