$39.71 0.00 (%) Healthcare Services Group Inc - NASDAQ

Aug. 24, 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
8/24/201639.6139.7839.4239.71146,116
8/23/201639.5539.9339.5039.73234,345
8/22/201639.0839.4339.0839.39151,471
8/19/201638.9939.4438.6939.19233,266
8/18/201638.8139.0338.6839.02195,952
8/17/201638.7938.8638.5138.79181,681
8/16/201639.3339.3338.9638.99174,299
8/15/201639.1139.3738.9839.30288,681
8/12/201639.4039.5439.0439.18201,071
8/11/201639.4439.6539.1839.45318,758
8/10/201639.1839.5439.1039.31349,613
8/9/201638.9539.3538.9239.10204,366
8/8/201639.3539.4538.6339.01239,010
8/5/201638.9039.2838.8439.22246,874
8/4/201638.7038.8938.5038.86316,277
8/3/201638.5938.8438.3638.66273,889
8/2/201638.9539.4538.5238.56269,118
8/1/201638.7939.1738.7138.91375,349
7/29/201639.0039.1638.7438.81561,645
7/28/201639.1539.4138.9339.08383,254
7/27/201638.9739.1938.8139.16444,474
7/26/201638.9339.0438.7438.99542,106
7/25/201638.8639.1638.6238.95570,692
7/22/201638.2938.9438.0538.79811,768
7/21/201638.1238.3738.0038.10312,510
7/20/201638.2238.3838.0138.29620,494
7/19/201638.0738.2737.9137.98412,680
7/18/201638.5938.9237.9137.98472,619
7/15/201638.4238.9138.2038.65590,783
7/14/201639.2539.3238.2838.30613,366
7/13/201641.9041.9038.8739.051,231,601
7/12/201642.1842.1841.4941.94343,862
7/11/201641.0441.7140.8441.64363,856
7/8/201640.5941.2040.5941.02399,493
7/7/201640.9441.1140.3140.46389,578
7/6/201641.1741.3840.6240.77539,293
7/5/201641.3541.5140.9941.28351,344
7/1/201641.2441.4640.2441.34234,893
6/30/201640.4341.4040.2941.38486,032
6/29/201640.0040.4540.0040.32313,985
6/28/201639.9640.1439.5039.60303,022
6/27/201639.8740.1439.3939.76449,228
6/24/201638.9040.2838.6040.04576,206
6/23/201640.0440.0739.7440.06308,728
6/22/201639.8139.9839.5539.65191,114
6/21/201639.9839.9839.7039.89133,564
6/20/201639.7440.0239.5139.79223,191
6/17/201639.7039.7039.2639.36427,869
6/16/201639.3439.6739.0439.64182,059
6/15/201639.9140.0139.3439.41199,485
6/14/201639.3539.8338.8039.75233,237
6/13/201639.6239.8239.3339.47192,059
6/10/201639.8039.9739.4739.65231,151
6/9/201639.8640.3439.7840.18246,516
6/8/201639.5740.0939.4140.04200,943
6/7/201639.4439.6239.3439.56147,529
6/6/201639.5239.7439.2339.46232,782
6/3/201639.6939.8139.3839.50327,770
6/2/201639.4239.6939.2639.69383,194
6/1/201638.9939.4038.7439.39261,794
5/31/201639.0339.0838.6639.00285,488
5/27/201638.5939.0238.5338.99176,587
5/26/201638.9438.9438.5338.66164,983
5/25/201638.7438.9638.3338.79268,061
5/24/201637.5738.7737.5738.65216,394
5/23/201637.4037.7637.3537.48437,516
5/20/201637.3237.7036.9037.30394,176
5/19/201637.5637.8036.9037.29291,788
5/18/201637.3837.9437.1037.69218,899
5/17/201638.4038.6837.4437.62407,921
5/16/201638.1238.6837.7138.51391,555
5/13/201637.7038.2137.4538.02233,594
5/12/201637.8737.9837.5737.81161,929
5/11/201637.8938.0737.6837.70150,461
5/10/201638.0038.0837.7738.05133,177
5/9/201637.6137.9637.5137.83129,758
5/6/201637.5737.7637.2237.57395,998
5/5/201637.7737.8537.4137.72214,989
5/4/201637.5637.8837.4737.76167,730
5/3/201637.9438.0937.6337.76210,025
5/2/201637.7738.1637.6238.10294,748
4/29/201637.8438.0237.3937.85371,637
4/28/201637.4638.4437.2737.86384,434
4/27/201637.0937.6736.8037.61334,230
4/26/201636.8837.2536.7737.22194,813
4/25/201636.8336.9836.6736.80308,034
4/22/201636.6137.0236.6036.92394,888
4/21/201637.4037.4036.5636.72322,646
4/20/201637.7537.8637.3537.45217,644
4/19/201637.8438.0837.6237.79230,598
4/18/201637.6738.1137.5537.72302,964
4/15/201637.4737.8037.4237.65285,664
4/14/201637.5037.9637.3937.59237,699
4/13/201637.3138.3736.7037.47805,496
4/12/201636.6937.1436.4736.94218,855
4/11/201637.0037.2436.5736.67166,530
4/8/201637.1537.3236.6636.86154,810
4/7/201637.0937.2436.6236.86328,265
4/6/201636.6237.2636.6237.18232,604
4/5/201636.9237.0936.6036.65235,334
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center