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

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

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	18.83	19.00	18.55	18.88	619,297	18.88
12/04/2025	18.77	18.91	18.69	18.79	513,884	18.79
12/03/2025	18.81	19.02	18.71	18.81	427,370	18.81
12/02/2025	18.88	19.05	18.64	18.84	669,306	18.84
12/01/2025	18.56	19.07	18.45	18.84	503,350	18.84
11/28/2025	18.84	18.89	18.64	18.78	236,240	18.78
11/26/2025	18.91	19.22	18.86	18.95	934,718	18.95
11/25/2025	18.66	19.15	18.61	18.86	647,994	18.86
11/24/2025	17.97	18.70	17.61	18.60	1,002,703	18.60
11/21/2025	17.32	18.23	17.26	17.97	662,794	17.97
11/20/2025	17.46	17.60	17.27	17.32	535,173	17.32
11/19/2025	17.24	17.48	17.03	17.25	422,490	17.25
11/18/2025	17.01	17.22	16.91	17.19	350,116	17.19
11/17/2025	17.34	17.44	16.97	17.02	394,402	17.02
11/14/2025	17.23	17.48	17.16	17.35	342,477	17.35
11/13/2025	17.35	17.60	17.19	17.34	397,343	17.34
11/12/2025	17.74	18.14	17.59	17.70	447,946	17.70
11/11/2025	17.60	17.82	17.37	17.74	337,676	17.74
11/10/2025	17.38	17.66	17.21	17.59	583,071	17.59
11/07/2025	17.51	17.71	17.14	17.26	590,255	17.26
11/06/2025	17.91	17.91	17.44	17.48	659,505	17.48
11/05/2025	18.09	18.34	17.84	17.99	859,162	17.99
11/04/2025	17.84	18.20	17.66	18.03	627,045	18.03
11/03/2025	17.87	17.93	17.56	17.88	789,667	17.88
10/31/2025	18.22	18.46	17.73	17.87	804,929	17.87
10/30/2025	18.74	18.75	18.00	18.31	1,097,615	18.31
10/29/2025	19.23	19.46	18.54	18.81	957,408	18.81
10/28/2025	18.93	19.25	18.75	19.23	1,239,705	19.23
10/27/2025	18.54	19.12	18.41	18.94	960,205	18.94
10/24/2025	18.61	18.94	18.33	18.49	738,373	18.49
10/23/2025	18.86	19.77	18.43	18.61	1,394,365	18.61
10/22/2025	18.46	20.00	18.14	18.85	1,876,392	18.85
10/21/2025	16.43	16.64	16.40	16.57	497,657	16.57
10/20/2025	16.47	16.59	16.27	16.45	370,688	16.45
10/17/2025	16.32	16.46	16.09	16.35	720,646	16.35
10/16/2025	16.47	16.65	16.17	16.42	661,707	16.42
10/15/2025	16.47	16.55	16.19	16.47	447,694	16.47
10/14/2025	15.52	16.15	15.49	16.14	365,630	16.14
10/13/2025	15.37	15.68	15.36	15.64	480,698	15.64
10/10/2025	15.76	15.95	15.13	15.18	541,723	15.18
10/09/2025	15.99	16.06	15.71	15.76	349,285	15.76
10/08/2025	16.05	16.13	15.94	16.00	402,902	16.00
10/07/2025	16.25	16.34	15.82	15.92	453,211	15.92
10/06/2025	16.30	16.50	16.14	16.20	505,558	16.20
10/03/2025	16.62	16.70	16.25	16.30	525,461	16.30
10/02/2025	16.16	16.63	16.16	16.54	781,368	16.54
10/01/2025	16.67	16.91	16.23	16.25	843,391	16.25
9/30/2025	16.46	16.87	16.46	16.83	1,399,036	16.83
9/29/2025	16.36	16.51	16.15	16.49	1,020,780	16.49
9/26/2025	16.35	16.79	16.04	16.36	871,226	16.36
9/25/2025	16.43	16.53	16.19	16.36	892,669	16.36
9/24/2025	16.08	16.59	15.92	16.58	877,150	16.58
9/23/2025	16.12	16.23	15.80	16.03	659,506	16.03
9/22/2025	15.82	16.21	15.70	16.14	749,165	16.14
9/19/2025	15.98	16.08	15.71	15.83	1,311,441	15.83
9/18/2025	15.62	16.07	15.60	15.99	468,358	15.99
9/17/2025	15.69	15.93	15.52	15.56	488,289	15.56
9/16/2025	15.97	15.97	15.51	15.62	558,513	15.62
9/15/2025	16.02	16.08	15.41	15.97	713,705	15.97
9/12/2025	16.40	16.45	16.00	16.02	646,166	16.02
9/11/2025	15.82	16.59	15.82	16.54	759,861	16.54
9/10/2025	16.06	16.18	15.79	15.81	781,340	15.81
9/09/2025	15.85	16.12	15.72	16.11	673,146	16.11
9/08/2025	15.88	16.18	15.82	15.91	733,507	15.91