$39.53 +0.45 (%) Healthcare Services Group Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HCSG historical data

Date Open High Low Close Volume
12/7/201638.9339.6138.9339.53290,847
12/6/201638.6839.1438.3639.08286,019
12/5/201638.8039.0938.4938.82534,073
12/2/201638.8739.0138.4338.53295,957
12/1/201638.9039.1438.5138.73369,210
11/30/201639.0839.5538.8938.95533,437
11/29/201639.2339.4838.8738.90348,788
11/28/201639.2439.4038.9639.12265,077
11/25/201639.2239.4039.0839.21103,380
11/23/201638.9539.4238.7239.25416,417
11/22/201638.4238.7938.2238.77357,501
11/21/201638.3438.4437.8238.43208,463
11/18/201637.6838.1837.6038.16314,743
11/17/201637.6337.9137.3437.58297,801
11/16/201637.6837.8137.4337.68367,087
11/15/201636.2637.8636.2237.70713,681
11/14/201636.3336.4935.6936.38759,204
11/11/201636.1736.4635.9036.15671,611
11/10/201635.8936.4035.8236.05503,222
11/9/201635.3536.1535.2235.63963,642
11/8/201635.3236.0635.1735.86468,314
11/7/201635.2435.4634.9635.29550,242
11/4/201635.1635.2934.8334.88318,406
11/3/201635.1135.3234.9935.04297,330
11/2/201635.3535.8835.0935.17466,399
11/1/201636.9536.9535.2535.28617,637
10/31/201636.9137.1136.7236.97463,101
10/28/201636.6137.0436.4136.98205,858
10/27/201636.6036.7936.5036.67254,793
10/26/201636.5436.7036.3036.53235,568
10/25/201636.7637.1236.4436.64254,730
10/24/201636.8037.1736.7636.82205,147
10/21/201636.6436.7536.5236.56219,925
10/20/201637.0237.1336.5136.87347,389
10/19/201637.5737.6937.2637.27311,549
10/18/201637.8338.0137.4937.49217,667
10/17/201637.3637.7037.2537.59508,511
10/14/201638.0138.2537.3137.49453,973
10/13/201637.0638.1436.2638.061,208,831
10/12/201639.1439.7937.2937.331,190,371
10/11/201639.5339.9039.0839.46636,939
10/10/201639.8240.1739.7539.79419,422
10/7/201639.5639.6939.1839.55688,281
10/6/201639.2139.7739.2139.55366,470
10/5/201639.7539.8139.3439.55381,716
10/4/201639.7139.9239.3239.60263,942
10/3/201639.2139.7239.2139.65250,262
9/30/201639.3339.8639.1439.58464,341
9/29/201638.9839.2638.9839.12413,256
9/28/201638.7539.2238.5839.09347,880
9/27/201638.8838.9138.5238.75251,821
9/26/201639.0939.0938.5238.80269,580
9/23/201638.9539.2638.7739.17467,373
9/22/201638.5039.2738.5039.08353,397
9/21/201637.9538.4237.6038.39270,682
9/20/201638.2738.5037.8037.83339,671
9/19/201638.0338.2637.8838.04391,822
9/16/201637.9238.3037.5837.88555,486
9/15/201637.6138.1837.2537.78495,386
9/14/201637.2437.5837.0337.56306,344
9/13/201637.5237.7837.0037.28354,427
9/12/201637.1737.6837.0737.68500,831
9/9/201638.2538.9337.2637.321,019,535
9/8/201638.6638.8938.0138.511,185,235
9/7/201639.6239.9036.5838.554,056,852
9/6/201641.0041.1340.7941.13209,546
9/2/201640.6541.1340.5841.08341,531
9/1/201640.2640.4640.0440.41274,373
8/31/201640.4740.5240.0440.37228,693
8/30/201640.2640.6140.1140.37268,038
8/29/201639.7540.3639.7540.13163,552
8/26/201640.0340.2939.6939.82182,786
8/25/201639.5539.9739.5539.96197,617
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center