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

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

Date Range:

2025-04-11 - 2025-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2025	14.60	14.74	12.75	13.82	1,970,764	13.82
7/09/2025	14.89	14.89	14.45	14.66	512,239	14.66
7/08/2025	14.86	15.06	14.65	14.69	461,543	14.69
7/07/2025	15.10	15.19	14.73	14.77	452,963	14.77
7/03/2025	14.95	15.15	14.76	15.14	293,162	15.14
7/02/2025	15.48	15.57	14.96	14.94	685,910	14.94
7/01/2025	15.02	15.73	14.98	15.53	788,454	15.53
6/30/2025	14.92	15.07	14.79	15.03	846,297	15.03
6/27/2025	14.90	14.94	14.67	14.93	1,670,199	14.93
6/26/2025	14.87	14.92	14.71	14.90	442,490	14.90
6/25/2025	14.50	14.74	14.43	14.71	530,808	14.71
6/24/2025	14.38	14.53	14.24	14.52	501,034	14.52
6/23/2025	14.30	14.39	14.09	14.30	432,360	14.30
6/20/2025	14.57	14.63	14.23	14.36	1,856,523	14.36
6/18/2025	14.52	14.72	14.36	14.44	564,533	14.44
6/17/2025	14.76	14.80	14.48	14.50	610,151	14.50
6/16/2025	14.73	15.34	14.73	14.91	1,084,246	14.91
6/13/2025	14.61	14.74	14.45	14.65	700,142	14.65
6/12/2025	14.70	14.88	14.60	14.82	664,683	14.82
6/11/2025	14.60	14.82	14.50	14.78	792,135	14.78
6/10/2025	14.70	14.80	14.54	14.58	458,547	14.58
6/09/2025	14.50	14.65	14.37	14.63	547,721	14.63
6/06/2025	14.32	14.50	14.12	14.44	689,436	14.44
6/05/2025	14.21	14.28	14.03	14.15	707,360	14.15
6/04/2025	14.07	14.43	13.94	14.25	830,670	14.25
6/03/2025	13.96	14.19	13.91	14.12	468,449	14.12
6/02/2025	14.02	14.11	13.80	13.99	546,416	13.99
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