Healthcare Services Group, Inc. - Common Stock (HCSG)

Historical Prices For Healthcare Services Group, Inc. - Common Stock (HCSG)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	9.86	10.13	9.64	9.90	664,141	9.90
4/04/2025	9.90	10.11	9.82	10.05	323,207	10.05
4/03/2025	10.01	10.19	9.89	10.13	489,929	10.13
4/02/2025	9.99	10.24	9.97	10.22	383,583	10.22
4/01/2025	10.04	10.22	9.97	10.07	371,098	10.07
3/31/2025	10.30	10.31	10.06	10.08	580,237	10.08
3/28/2025	10.72	10.72	10.30	10.35	494,250	10.35
3/27/2025	10.45	10.76	10.42	10.74	398,591	10.74
3/26/2025	10.45	10.46	10.31	10.44	339,568	10.44
3/25/2025	10.32	10.41	10.26	10.36	522,496	10.36
3/24/2025	10.50	10.54	10.12	10.30	413,118	10.30
3/21/2025	10.43	10.43	10.17	10.42	885,824	10.42
3/20/2025	10.83	10.91	10.52	10.55	414,621	10.55
3/19/2025	10.90	10.96	10.73	10.93	326,738	10.93
3/18/2025	10.94	11.01	10.83	10.88	513,404	10.88
3/17/2025	10.97	11.20	10.90	11.00	396,845	11.00
3/14/2025	10.65	10.94	10.54	10.92	538,518	10.92
3/13/2025	10.82	10.88	10.66	10.67	525,205	10.67
3/12/2025	11.04	11.04	10.44	10.82	604,942	10.82
3/11/2025	10.81	11.16	10.74	11.03	595,759	11.03
3/10/2025	10.64	10.81	10.35	10.76	718,058	10.76
3/07/2025	10.51	10.80	10.43	10.69	602,683	10.69
3/06/2025	10.37	10.61	10.22	10.55	365,395	10.55
3/05/2025	10.37	10.61	10.31	10.44	474,216	10.44
3/04/2025	10.39	10.56	10.17	10.34	570,177	10.34
3/03/2025	10.52	10.66	10.43	10.45	472,234	10.45
2/28/2025	10.57	10.59	10.41	10.50	438,117	10.50
2/27/2025	10.40	10.60	10.34	10.55	332,654	10.55
2/26/2025	10.35	10.54	10.22	10.48	427,240	10.48
2/25/2025	10.50	10.60	10.40	10.43	461,949	10.43
2/24/2025	10.59	10.67	10.42	10.47	578,202	10.47
2/21/2025	10.87	10.93	10.53	10.55	584,544	10.55
2/20/2025	10.55	10.88	10.55	10.78	368,540	10.78
2/19/2025	10.49	10.86	10.46	10.67	956,800	10.67
2/18/2025	10.79	10.81	10.40	10.60	713,099	10.60
2/14/2025	11.31	11.43	10.84	10.84	609,817	10.84
2/13/2025	10.84	11.36	10.80	11.31	741,233	11.31
2/12/2025	10.02	10.94	10.00	10.71	887,635	10.71
2/11/2025	10.63	10.93	10.61	10.90	594,204	10.90
2/10/2025	10.78	10.85	10.68	10.70	345,434	10.70
2/07/2025	10.90	11.20	10.69	10.78	434,382	10.78
2/06/2025	11.09	11.18	10.87	10.94	441,147	10.94
2/05/2025	11.13	11.21	11.02	11.04	362,001	11.04
2/04/2025	11.04	11.17	10.87	11.04	519,198	11.04
2/03/2025	10.89	11.24	10.83	11.03	486,988	11.03
1/31/2025	11.15	11.29	10.99	11.09	370,821	11.09
1/30/2025	11.48	11.54	11.12	11.19	208,520	11.19
1/29/2025	11.27	11.42	11.20	11.36	448,063	11.36
1/28/2025	11.25	11.54	11.23	11.32	487,345	11.32
1/27/2025	11.32	11.48	11.17	11.25	416,417	11.25
1/24/2025	11.52	11.74	11.26	11.29	476,311	11.29
1/23/2025	11.41	11.64	11.30	11.43	396,139	11.43
1/22/2025	11.73	11.77	11.41	11.43	261,974	11.43
1/21/2025	11.80	11.88	11.68	11.82	428,873	11.82
1/17/2025	12.07	12.07	11.63	11.70	291,831	11.70
1/16/2025	11.74	11.95	11.64	11.92	321,094	11.92
1/15/2025	11.91	11.91	11.70	11.74	296,876	11.74
1/14/2025	11.60	11.72	11.46	11.68	239,174	11.68
1/13/2025	11.43	11.69	11.36	11.56	396,788	11.56
1/10/2025	11.53	11.62	11.26	11.47	494,232	11.47
1/08/2025	11.51	11.82	11.31	11.81	336,058	11.81