Healthcare Services Group Inc (HCSG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.565 | -5.14337733273 | 10.985 | 11.195 | 10.17 | 479132 | 10.70446073 | CS |
| 4 | -0.12 | -1.1385199241 | 10.54 | 11.195 | 10.17 | 501463 | 10.64363876 | CS |
| 12 | -1.05 | -9.15431560593 | 11.47 | 12.07 | 10.17 | 465802 | 10.96895085 | CS |
| 26 | -0.58 | -5.27272727273 | 11 | 12.99 | 9.7 | 429584 | 11.17456814 | CS |
| 52 | -1.8 | -14.7299509002 | 12.22 | 12.99 | 9.7 | 457984 | 11.10461294 | CS |
| 156 | -7.08 | -40.4571428571 | 17.5 | 20.54 | 8.75 | 644792 | 12.9320534 | CS |
| 260 | -10.93 | -51.1943793911 | 21.35 | 35.8 | 8.75 | 689231 | 17.62227267 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 10.42 | -0.13 | -1.23 | 10.425 | 10.425 | 10.17 | 753394 |
| 1742510100 | 10.55 | -0.38 | -3.48 | 10.83 | 10.91 | 10.52 | 414621 |
| 1742423700 | 10.93 | 0.05 | 0.46 | 10.9 | 10.965 | 10.73 | 326738 |
| 1742337300 | 10.88 | -0.12 | -1.09 | 10.94 | 11.01 | 10.83 | 513264 |
| 1742250900 | 11 | 0.08 | 0.73 | 10.985 | 11.195 | 10.9 | 387642 |
| 1741991700 | 10.92 | 0.25 | 2.34 | 10.65 | 10.935 | 10.54 | 538518 |
| 1741905300 | 10.67 | -0.15 | -1.39 | 10.82 | 10.875 | 10.66 | 525202 |
| 1741818900 | 10.82 | -0.21 | -1.90 | 10.94 | 10.94 | 10.44 | 588183 |
| 1741732500 | 11.03 | 0.27 | 2.51 | 10.8 | 11.165 | 10.74 | 592180 |
| 1741646100 | 10.76 | 0.07 | 0.65 | 10.5 | 10.81 | 10.35 | 714132 |
| 1741390500 | 10.69 | 0.14 | 1.33 | 10.4303 | 10.8 | 10.4303 | 594996 |
| 1741304100 | 10.55 | 0.11 | 1.05 | 10.38 | 10.61 | 10.25 | 355045 |
| 1741217700 | 10.44 | 0.1 | 0.97 | 10.345 | 10.61 | 10.31 | 470722 |
| 1741131300 | 10.34 | -0.11 | -1.05 | 10.35 | 10.56 | 10.17 | 566461 |
| 1741044900 | 10.45 | -0.05 | -0.48 | 10.58 | 10.66 | 10.43 | 469157 |
| 1740785700 | 10.5 | -0.05 | -0.47 | 10.57 | 10.5899 | 10.415 | 435631 |
| 1740699300 | 10.55 | 0.07 | 0.67 | 10.4 | 10.6 | 10.34 | 332654 |
| 1740612900 | 10.48 | 0.05 | 0.48 | 10.22 | 10.54 | 10.22 | 420443 |
| 1740526500 | 10.43 | -0.04 | -0.38 | 10.485 | 10.6 | 10.43 | 455517 |
| 1740440100 | 10.47 | -0.08 | -0.76 | 10.54 | 10.67 | 10.42 | 574756 |
| 1740180900 | 10.55 | -0.23 | -2.13 | 10.87 | 10.931 | 10.53 | 584544 |
| 1740094500 | 10.78 | 0.11 | 1.03 | 10.64 | 10.885 | 10.64 | 364541 |
| 1740008100 | 10.67 | 0.07 | 0.66 | 10.49 | 10.86 | 10.464 | 956800 |
| 1739921700 | 10.6 | -0.24 | -2.21 | 10.54 | 10.745 | 10.4002 | 691951 |
| 1739576100 | 10.84 | -0.47 | -4.16 | 11.34 | 11.425 | 10.84 | 599099 |
| 1739489700 | 11.31 | 0.6 | 5.60 | 10.84 | 11.36 | 10.78 | 741233 |
| 1739403300 | 10.71 | -0.2 | -1.79 | 10.4079 | 10.935 | 10.4079 | 876711 |
| 1739316900 | 10.905 | 0.21 | 1.92 | 10.63 | 10.93 | 10.61 | 594234 |
| 1739230500 | 10.7 | -0.08 | -0.74 | 10.78 | 10.85 | 10.68 | 345434 |
| 1738971300 | 10.78 | -0.16 | -1.46 | 10.88 | 10.97 | 10.69 | 420991 |
| 1738884900 | 10.94 | -0.11 | -0.95 | 11.09 | 11.18 | 10.87 | 441147 |
| 1738798500 | 11.045 | 0.01 | 0.05 | 11.13 | 11.21 | 11.02 | 362001 |
| 1738712100 | 11.04 | 0.01 | 0.09 | 11.04 | 11.17 | 10.87 | 518796 |
| 1738625700 | 11.03 | -0.06 | -0.54 | 10.92 | 11.24 | 10.87 | 458824 |
| 1738366500 | 11.09 | -0.1 | -0.89 | 11.15 | 11.29 | 10.9905 | 370821 |
| 1738280100 | 11.19 | -0.17 | -1.50 | 11.48 | 11.5399 | 11.1201 | 208520 |
| 1738193700 | 11.36 | 0.04 | 0.35 | 11.27 | 11.42 | 11.2 | 448063 |
| 1738107300 | 11.32 | 0.07 | 0.62 | 11.25 | 11.535 | 11.23 | 487336 |
| 1738020900 | 11.25 | -0.04 | -0.35 | 11.32 | 11.475 | 11.17 | 415807 |
| 1737761700 | 11.29 | -0.14 | -1.22 | 11.52 | 11.68 | 11.26 | 456177 |
| 1737675300 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1737588900 | 11.43 | -0.39 | -3.30 | 11.73 | 11.77 | 11.41 | 260300 |
| 1737502500 | 11.82 | 0.12 | 1.03 | 11.84 | 11.88 | 11.682 | 426143 |
| 1737156900 | 11.7 | -0.22 | -1.85 | 12.07 | 12.07 | 11.63 | 291831 |
| 1737070500 | 11.92 | 0.18 | 1.53 | 11.74 | 11.95 | 11.64 | 321094 |
| 1736984100 | 11.74 | 0.06 | 0.51 | 11.91 | 11.91 | 11.7 | 296876 |
| 1736897700 | 11.68 | 0.12 | 1.04 | 11.6 | 11.72 | 11.46 | 239174 |
| 1736811300 | 11.56 | 0.09 | 0.78 | 11.43 | 11.69 | 11.355 | 396788 |
| 1736552100 | 11.47 | -0.35 | -2.92 | 11.615 | 11.615 | 11.26 | 477192 |
| 1736379300 | 11.815 | 0.19 | 1.63 | 11.51 | 11.82 | 11.315 | 335856 |
| 1736292900 | 11.625 | -0.05 | -0.39 | 11.76 | 11.84 | 11.44 | 330224 |
| 1736206500 | 11.67 | -0.09 | -0.77 | 11.72 | 11.9 | 11.62 | 438041 |
| 1735947300 | 11.76 | 0.3 | 2.62 | 11.54 | 11.79 | 11.355 | 450603 |
| 1735860900 | 11.46 | -0.16 | -1.33 | 11.72 | 11.87 | 11.38 | 337892 |
| 1735688100 | 11.615 | 0.1 | 0.82 | 11.58 | 11.79 | 11.57 | 419830 |
| 1735601700 | 11.52 | 0 | 0.00 | 11.47 | 11.59 | 11.19 | 225007 |
| 1735342500 | 11.52 | -0.15 | -1.29 | 11.66 | 11.73 | 11.33 | 324477 |
| 1735256100 | 11.67 | 0.16 | 1.39 | 11.41 | 11.705 | 11.34 | 373479 |
| 1735077840 | 11.51 | 0.39 | 3.51 | 11.14 | 11.51 | 11.02 | 212851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
