$39.76 0.00 (%) Healthcare Services Group Inc - NASDAQ

Jun. 27, 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
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
4/4/201637.4537.5636.7637.10333,017
4/1/201636.6937.6136.5537.45370,730
3/31/201636.7736.9936.6436.81205,906
3/30/201636.7336.9936.4736.85209,394
3/29/201635.7736.7835.7736.78370,268
3/28/201635.1336.0135.1335.68257,509
3/24/201634.9635.4934.8035.18200,249
3/23/201635.1435.5735.0035.13314,408
3/22/201635.0735.4235.0735.11259,643
3/21/201635.6035.7035.2335.34304,035
3/18/201635.6035.9535.2035.71482,278
3/17/201635.2735.5834.9235.42316,501
3/16/201634.8335.6534.5135.22296,683
3/15/201635.2235.4235.0135.03260,160
3/14/201635.5035.5035.0735.29210,310
3/11/201635.7235.7435.0235.65363,370
3/10/201636.0036.0035.0635.45148,573
3/9/201635.8336.0135.5035.71157,913
3/8/201635.4635.9535.3135.72228,029
3/7/201635.7535.7535.2935.56268,137
3/4/201635.7036.1535.5235.90220,043
3/3/201635.3535.6234.6035.61175,568
3/2/201635.8936.2335.1435.37250,739
3/1/201635.7836.0835.6035.89189,354
2/29/201635.7636.2035.4435.48392,784
2/26/201635.6636.2535.5435.88445,104
2/25/201635.0935.7434.9735.64287,286
2/24/201634.5535.1534.3435.04326,279
2/23/201634.9535.2434.8234.96487,070
2/22/201634.9835.3134.0135.18305,714
2/19/201634.6134.9133.9934.74322,255
2/18/201634.2334.8534.1334.67285,131
2/17/201634.8734.9634.0734.13410,689
2/16/201634.3734.9834.0434.91252,082
2/12/201634.1534.5033.9434.13307,901
2/11/201633.1733.8733.0233.71204,829
2/10/201633.8734.2833.6833.72288,405
2/9/201632.8733.8732.6533.75277,857
2/8/201632.7433.4832.4833.31292,124
2/5/201633.6733.9632.9533.13347,457
2/4/201634.1434.8733.5433.78359,868
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center