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

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

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	14.06	14.21	14.01	14.10	638,513	14.10
5/29/2025	14.06	14.18	13.99	14.16	525,918	14.16
5/28/2025	14.19	14.34	13.99	14.01	566,277	14.01
5/27/2025	14.40	14.58	14.22	14.26	597,650	14.26
5/23/2025	14.28	14.84	14.12	14.20	560,413	14.20
5/22/2025	14.50	14.53	14.17	14.28	410,938	14.28
5/21/2025	14.58	14.66	14.39	14.50	474,992	14.50
5/20/2025	14.71	14.83	14.60	14.78	369,863	14.78
5/19/2025	14.73	14.74	14.56	14.67	550,426	14.67
5/16/2025	14.46	14.83	14.27	14.80	544,220	14.80
5/15/2025	14.10	14.48	14.10	14.46	520,640	14.46
5/14/2025	14.50	14.50	14.22	14.29	736,496	14.29
5/13/2025	14.61	14.74	14.41	14.52	510,997	14.52
5/12/2025	14.70	14.90	14.38	14.49	749,552	14.49
5/09/2025	14.34	14.46	14.21	14.27	799,951	14.27
5/08/2025	14.44	14.67	14.33	14.35	894,553	14.35
5/07/2025	14.47	14.67	14.21	14.32	866,588	14.32
5/06/2025	14.48	14.71	14.28	14.39	812,205	14.39
5/05/2025	14.38	14.79	14.13	14.57	722,628	14.57
5/02/2025	14.32	14.80	14.32	14.78	889,281	14.78
5/01/2025	14.17	14.53	14.00	14.52	963,304	14.52
4/30/2025	13.92	14.29	13.62	14.21	933,673	14.21
4/29/2025	13.79	14.17	13.66	14.03	740,327	14.03
4/28/2025	13.71	13.90	13.48	13.79	876,416	13.79
4/25/2025	13.45	13.69	13.22	13.67	1,142,990	13.67
4/24/2025	12.56	13.56	12.04	13.52	2,133,432	13.52
4/23/2025	11.10	12.20	10.86	12.19	3,007,261	12.19
4/22/2025	9.42	9.51	9.31	9.41	742,317	9.41
4/21/2025	9.45	9.53	9.13	9.37	563,729	9.37
4/17/2025	9.51	9.67	9.41	9.52	442,932	9.52
4/16/2025	9.63	9.71	9.48	9.55	391,448	9.55
4/15/2025	9.72	9.82	9.54	9.65	359,915	9.65
4/14/2025	9.87	9.87	9.63	9.79	361,888	9.79
4/11/2025	9.90	9.90	9.52	9.77	489,406	9.77
4/10/2025	9.91	9.92	9.60	9.78	452,369	9.78
4/09/2025	9.57	10.33	9.57	10.05	568,017	10.05
4/08/2025	10.07	10.07	9.50	9.64	498,955	9.64
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