NASDAQ:HCSG | Historical Stock Price | HEALTHCARE SERVICES GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-11-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.89$2.77$8.58$26.64$82.661983-11-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.14$1.1469,483——
1986-12-30$1.16$1.16119,602——
1986-12-29$1.16$1.16123,019——
1986-12-26$1.12$1.120——
1986-12-24$1.12$1.12603,703——
1986-12-23$1.14$1.1446,702——
1986-12-22$1.14$1.1422,781——
1986-12-19$1.15$1.1542,145——
1986-12-18$1.14$1.1455,814——
1986-12-17$1.15$1.1554,675——
1986-12-16$1.14$1.1471,761——
1986-12-15$1.14$1.14104,794——
1986-12-12$1.14$1.1411,391——
1986-12-11$1.14$1.14104,794——
1986-12-10$1.16$1.1610,252——
1986-12-09$1.16$1.1696,820——
1986-12-08$1.12$1.1220,503——
1986-12-05$1.10$1.10117,323——
1986-12-04$1.10$1.10160,608——
1986-12-03$1.08$1.0823,920——
1986-12-02$1.08$1.0823,920——
1986-12-01$1.10$1.10128,714——
1986-11-28$1.08$1.081,139——
1986-11-26$1.10$1.106,834——
1986-11-25$1.08$1.080——
1986-11-24$1.08$1.0810,252——
1986-11-21$1.10$1.1059,231——
1986-11-20$1.08$1.085,695——
1986-11-19$1.08$1.08185,667——
1986-11-18$1.11$1.11105,933——
1986-11-17$1.14$1.1492,264——
1986-11-14$1.12$1.120——
1986-11-13$1.12$1.1248,980——
1986-11-12$1.12$1.12194,780——
1986-11-11$1.14$1.1412,530——
1986-11-10$1.10$1.1014,808——
1986-11-07$1.10$1.102,278——
1986-11-06$1.10$1.1027,338——
1986-11-05$1.12$1.1239,867——
1986-11-04$1.14$1.14191,363——
1986-11-03$1.10$1.1046,702——
1986-10-31$1.10$1.10467,016——
1986-10-30$1.10$1.1042,145——
1986-10-29$1.10$1.1075,178——
1986-10-28$1.08$1.081,422,689——
1986-10-27$1.03$1.03150,356——
1986-10-24$0.99$0.99318,938——
1986-10-23$1.10$1.1029,616——
1986-10-22$1.12$1.122,278——
1986-10-21$1.10$1.10201,614——
1986-10-20$1.10$1.10161,747——
1986-10-17$1.10$1.1014,808——
1986-10-16$1.10$1.101,139——
1986-10-15$1.10$1.10340,580——
1986-10-14$1.12$1.1238,728——
1986-10-13$1.10$1.1029,616——
1986-10-10$1.12$1.120——
1986-10-09$1.12$1.1234,172——
1986-10-08$1.12$1.1258,092——
1986-10-07$1.10$1.10130,992——
1986-10-06$1.10$1.1069,483——
1986-10-03$1.14$1.1420,503——
1986-10-02$1.12$1.120——
1986-10-01$1.12$1.12372,473——
1986-09-30$1.14$1.1467,205——
1986-09-29$1.10$1.10247,177——
1986-09-26$1.04$1.04170,859——
1986-09-25$1.01$1.0158,092——
1986-09-24$0.99$0.9923,920——
1986-09-23$1.01$1.0152,397——
1986-09-22$0.99$0.9911,391——
1986-09-19$1.01$1.01142,383——
1986-09-18$0.97$0.97118,463——
1986-09-17$0.97$0.9737,589——
1986-09-16$0.99$0.99593,452——
1986-09-15$0.99$0.99276,792——
1986-09-12$0.97$0.9738,728——
1986-09-11$0.97$0.97279,070——
1986-09-10$1.01$1.01176,555——
1986-09-09$1.01$1.01121,880——
1986-09-08$1.08$1.0899,098——
1986-09-05$1.19$1.195,695——
1986-09-04$1.14$1.14105,933——
1986-09-03$1.16$1.161,139——
1986-09-02$1.17$1.1774,039——
1986-08-29$1.21$1.21261,984——
1986-08-28$1.22$1.22308,686——
1986-08-27$1.21$1.21118,463——
1986-08-26$1.20$1.2045,563——
1986-08-25$1.19$1.19111,628——
1986-08-22$1.14$1.1491,125——
1986-08-21$1.14$1.14628,763——
1986-08-20$1.05$1.0543,284——
1986-08-19$1.03$1.0328,477——
1986-08-18$1.05$1.05174,277——
1986-08-15$1.03$1.03337,163——
1986-08-14$1.05$1.05732,417——
1986-08-13$1.10$1.10183,389——
1986-08-12$1.08$1.08120,741——
1986-08-11$1.10$1.10235,786——
1986-08-08$1.05$1.0546,702——
1986-08-07$1.10$1.10485,241——
1986-08-06$1.05$1.0580,873——
1986-08-05$1.05$1.05599,147——
1986-08-04$1.01$1.01103,655——
1986-08-01$0.99$0.9972,900——
1986-07-31$0.99$0.991,350,928——
1986-07-30$0.94$0.94195,919——
1986-07-29$0.93$0.931,331,564——
1986-07-28$0.97$0.971,065,023——
1986-07-25$0.99$0.99223,256——
1986-07-24$0.99$0.992,114,100——
1986-07-23$1.29$1.29118,463——
1986-07-22$1.45$1.4536,450——
1986-07-21$1.43$1.43231,230——
1986-07-18$1.40$1.4071,761——
1986-07-17$1.43$1.43158,330——
1986-07-16$1.45$1.45187,945——
1986-07-15$1.49$1.49170,859——
1986-07-14$1.54$1.5423,920——
1986-07-11$1.51$1.51729,000——
1986-07-10$1.53$1.53651,544——
1986-07-09$1.51$1.5194,542——
1986-07-08$1.51$1.51241,481——
1986-07-07$1.50$1.50527,386——
1986-07-03$1.51$1.5161,509——
1986-07-02$1.49$1.4964,927——
1986-07-01$1.49$1.49117,323——
1986-06-30$1.49$1.4974,039——
1986-06-27$1.45$1.4594,542——
1986-06-26$1.54$1.54801,900——
1986-06-25$1.51$1.5156,953——
1986-06-24$1.48$1.48108,211——
1986-06-23$1.49$1.4945,563——
1986-06-20$1.51$1.5137,589——
1986-06-19$1.51$1.51144,661——
1986-06-18$1.51$1.51322,355——
1986-06-17$1.51$1.5133,033——
1986-06-16$1.51$1.51231,230——
1986-06-13$1.51$1.514,556——
1986-06-12$1.51$1.51562,697——
1986-06-11$1.51$1.51569,531——
1986-06-10$1.45$1.45100,238——
1986-06-09$1.46$1.46105,933——
1986-06-06$1.47$1.471,233,605——
1986-06-05$1.49$1.491,139——
1986-06-04$1.47$1.47189,084——
1986-06-03$1.43$1.43128,714——
1986-06-02$1.38$1.3814,808——
1986-05-30$1.38$1.3812,530——
1986-05-29$1.40$1.40243,759——
1986-05-28$1.36$1.36593,452——
1986-05-27$1.36$1.36314,381——
1986-05-23$1.32$1.32439,678——
1986-05-22$1.28$1.281,175,513——
1986-05-21$1.23$1.23316,659——
1986-05-20$1.25$1.25125,297——
1986-05-19$1.25$1.2576,317——
1986-05-16$1.25$1.25459,042——
1986-05-15$1.19$1.1930,755——
1986-05-14$1.23$1.2323,920——
1986-05-13$1.23$1.23132,131——
1986-05-12$1.25$1.2529,616——
1986-05-09$1.27$1.27141,244——
1986-05-08$1.23$1.23128,714——
1986-05-07$1.27$1.27279,070——
1986-05-06$1.29$1.29775,702——
1986-05-05$1.32$1.32153,773——
1986-05-02$1.34$1.3462,648——
1986-05-01$1.29$1.2925,059——
1986-04-30$1.34$1.3438,728——
1986-04-29$1.29$1.2914,808——
1986-04-28$1.32$1.32331,467——
1986-04-25$1.34$1.3421,642——
1986-04-24$1.29$1.2923,920——
1986-04-23$1.32$1.32349,692——
1986-04-22$1.32$1.32104,794——
1986-04-21$1.34$1.3443,284——
1986-04-18$1.36$1.3637,589——
1986-04-17$1.38$1.3833,033——
1986-04-16$1.42$1.42334,884——
1986-04-15$1.40$1.4062,648——
1986-04-14$1.43$1.4347,841——
1986-04-11$1.43$1.4355,814——
1986-04-10$1.43$1.43943,144——
1986-04-09$1.47$1.47260,845——
1986-04-08$1.47$1.47145,800——
1986-04-07$1.45$1.45187,945——
1986-04-04$1.43$1.4385,430——
1986-04-03$1.44$1.44332,606——
1986-04-02$1.43$1.4380,873——
1986-04-01$1.43$1.43150,356——
1986-03-31$1.43$1.4358,092——
1986-03-27$1.45$1.45436,261——
1986-03-26$1.33$1.33135,548——
1986-03-25$1.32$1.32580,922——
1986-03-24$1.32$1.32378,169——
1986-03-21$1.40$1.40182,250——
1986-03-20$1.48$1.481,813,388——
1986-03-19$1.51$1.51313,242——
1986-03-18$1.51$1.5123,920——
1986-03-17$1.54$1.54383,864——
1986-03-14$1.56$1.56291,600——
1986-03-13$1.54$1.5470,622——
1986-03-12$1.56$1.56202,753——
1986-03-11$1.56$1.56288,183——
1986-03-10$1.56$1.56101,377——
1986-03-07$1.54$1.5467,205——
1986-03-06$1.56$1.56443,095——
1986-03-05$1.54$1.5458,092——
1986-03-04$1.54$1.54100,238——
1986-03-03$1.54$1.54210,727——
1986-02-28$1.55$1.55309,825——
1986-02-27$1.55$1.55473,850——
1986-02-26$1.43$1.43796,205——
1986-02-25$1.43$1.4367,205——
1986-02-24$1.43$1.43113,906——
1986-02-21$1.40$1.4022,781——
1986-02-20$1.43$1.4354,675——
1986-02-19$1.40$1.4042,145——
1986-02-18$1.40$1.4060,370——
1986-02-14$1.39$1.3913,669——
1986-02-13$1.40$1.40151,495——
1986-02-12$1.42$1.42308,686——
1986-02-11$1.40$1.40313,242——
1986-02-10$1.42$1.42732,417——
1986-02-07$1.42$1.42757,477——
1986-02-06$1.40$1.40257,428——
1986-02-05$1.38$1.387,973——
1986-02-04$1.39$1.39667,491——
1986-02-03$1.38$1.3852,397——
1986-01-31$1.38$1.3825,059——
1986-01-30$1.38$1.38428,288——
1986-01-29$1.36$1.36385,003——
1986-01-28$1.36$1.36407,784——
1986-01-27$1.36$1.3627,338——
1986-01-24$1.38$1.38301,852——
1986-01-23$1.36$1.3623,920——
1986-01-22$1.36$1.36271,097——
1986-01-21$1.36$1.36325,772——
1986-01-20$1.38$1.3813,669——
1986-01-17$1.38$1.3820,503——
1986-01-16$1.36$1.3641,006——
1986-01-15$1.38$1.3897,959——
1986-01-14$1.36$1.3664,927——
1986-01-13$1.36$1.36143,522——
1986-01-10$1.40$1.4044,423——
1986-01-09$1.43$1.43719,888——
1986-01-08$1.45$1.45796,205——
1986-01-07$1.47$1.4774,039——
1986-01-06$1.47$1.4756,953——
1986-01-03$1.43$1.4367,205——
1986-01-02$1.43$1.43951,117——