$33.13 -0.65 (%) Healthcare Services Group Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/201633.6733.9632.9533.13347,457
2/4/201634.1434.8733.5433.78359,868
2/3/201633.1134.6131.5034.05770,848
2/2/201634.4635.0434.3934.84290,302
2/1/201635.1835.6034.5434.70369,221
1/29/201634.6735.4934.6135.37442,767
1/28/201634.3534.8834.0834.57237,086
1/27/201633.7535.1033.5934.02584,171
1/26/201633.2433.9733.2133.96308,746
1/25/201633.6033.7433.0233.13244,137
1/22/201632.9633.7332.0033.70310,473
1/21/201633.1333.3432.4532.68512,189
1/20/201632.9733.6332.4133.24409,513
1/19/201634.0034.0032.9733.35396,408
1/15/201633.4433.8133.0133.76393,100
1/14/201633.5634.5933.2834.32327,339
1/13/201634.6234.6333.3233.54277,246
1/12/201634.7534.8034.0034.52308,041
1/11/201633.3834.6233.3034.51657,969
1/8/201633.5033.7933.1633.31409,055
1/7/201633.9434.1933.3633.40312,238
1/6/201634.5534.7634.2834.51260,947
1/5/201634.2335.0134.1734.99263,246
1/4/201634.3034.3833.6734.14513,844
12/31/201535.4935.8734.8234.87442,344
12/30/201536.4536.4535.5235.55241,301
12/29/201536.1236.4636.0236.35174,716
12/28/201535.6836.0535.3935.94256,142
12/24/201535.6135.9735.5035.7493,606
12/23/201535.5735.7635.3935.58215,656
12/22/201535.2935.5534.9135.42187,400
12/21/201534.9935.1834.8135.17277,576
12/18/201535.2435.4034.6734.691,031,923
12/17/201536.0336.1335.5035.51233,379
12/16/201536.3536.5435.6835.97316,737
12/15/201536.1136.4235.6636.01333,243
12/14/201535.9536.2735.6835.84714,569
12/11/201535.9336.4635.8635.97295,025
12/10/201536.3736.6336.0036.49257,954
12/9/201536.7236.9836.2336.40204,234
12/8/201536.5636.9436.3336.82254,436
12/7/201537.1437.2936.4836.82266,194
12/4/201536.6737.2936.6537.23206,912
12/3/201537.6637.6636.4636.50439,321
12/2/201537.4038.0137.4037.50316,175
12/1/201537.0537.4936.8937.37393,331
11/30/201537.3037.3036.9136.94479,185
11/27/201536.7737.4136.7737.20357,000
11/25/201537.0037.1536.7536.79409,513
11/24/201537.1337.2636.8236.95438,185
11/23/201537.3837.6037.3537.44284,064
11/20/201537.6937.7937.3137.44735,180
11/19/201537.4737.6937.1337.44378,407
11/18/201537.5437.9636.9737.44407,112
11/17/201537.7237.9837.2837.64440,150
11/16/201537.0137.6836.9037.64316,089
11/13/201536.6237.4436.4137.13340,962
11/12/201537.3537.5736.7136.89331,122
11/11/201537.4037.9437.3237.48197,361
11/10/201536.6837.3936.6837.36285,983
11/9/201537.3037.4336.8536.94335,189
11/6/201536.9437.4636.9137.35294,179
11/5/201537.0837.2636.7937.18233,273
11/4/201537.1037.2436.8337.12155,866
11/3/201536.7537.2935.5037.10307,277
11/2/201537.2637.5937.0437.20417,590
10/30/201537.7537.7937.0937.26336,320
10/29/201538.2338.3637.6637.78555,741
10/28/201537.5638.4937.5238.33598,679
10/27/201537.0637.7636.8437.44634,847
10/26/201537.2437.6137.1237.45347,962
10/23/201536.5837.3036.4537.28582,367
10/22/201535.5436.3135.3536.24311,615
10/21/201535.8735.9435.3035.38209,110
10/20/201535.9936.2435.5935.85176,649
10/19/201535.5736.0235.5436.00214,503
10/16/201535.2535.7635.0335.64253,327
10/15/201535.1435.5134.1935.16672,728
10/14/201534.5036.3934.4234.88791,519
10/13/201535.8436.0434.8934.98515,469
10/12/201535.5936.0035.5135.75443,788
10/9/201535.7036.0735.6135.68347,198
10/8/201534.9435.6534.9435.65248,909
10/7/201534.5035.2634.3535.08318,996
10/6/201534.5634.7934.4134.45244,658
10/5/201534.0234.8033.9534.65254,650
10/2/201533.4133.8833.1033.86196,654
10/1/201533.7833.9933.4333.66310,384
9/30/201533.0133.7932.8733.70707,689
9/29/201533.2633.4232.8332.84364,351
9/28/201534.0034.0533.0533.16352,301
9/25/201533.7734.3533.3834.01502,638
9/24/201533.8433.9933.2433.45361,560
9/23/201533.6534.5733.5834.22738,825
9/22/201533.7433.8733.3333.57219,149
9/21/201533.7234.2533.5533.79138,558
9/18/201533.9334.3233.5433.63342,264
9/17/201534.4034.9234.2634.34204,711
9/16/201534.0734.5333.9134.37204,534
9/15/201533.5434.3133.4634.12214,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center