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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.95$1.96137,827——
1990-12-28$1.98$1.99542,194——
1990-12-27$1.94$1.951,055,911——
1990-12-26$1.94$1.95560,419——
1990-12-24$1.93$1.9430,755——
1990-12-21$1.91$1.92672,047——
1990-12-20$1.84$1.8515,947——
1990-12-19$1.85$1.8747,841——
1990-12-18$1.89$1.901,820,222——
1990-12-17$1.89$1.90586,617——
1990-12-14$1.93$1.94256,289——
1990-12-13$1.91$1.9237,589——
1990-12-12$1.94$1.951,164,122——
1990-12-11$1.95$1.96482,963——
1990-12-10$1.84$1.8538,728——
1990-12-07$1.87$1.88206,170——
1990-12-06$1.88$1.893,564,127——
1990-12-05$1.84$1.85225,534——
1990-12-04$1.91$1.92497,770——
1990-12-03$1.87$1.88320,077——
1990-11-30$1.87$1.88905,555——
1990-11-29$1.81$1.82520,552——
1990-11-28$1.69$1.70324,633——
1990-11-27$1.69$1.70356,527——
1990-11-26$1.67$1.68293,878——
1990-11-23$1.65$1.6629,616——
1990-11-21$1.65$1.66502,327——
1990-11-20$1.62$1.63533,081——
1990-11-19$1.62$1.63587,756——
1990-11-16$1.62$1.63642,431——
1990-11-15$1.59$1.601,074,136——
1990-11-14$1.54$1.55489,797——
1990-11-13$1.56$1.571,077,553——
1990-11-12$1.43$1.43403,228——
1990-11-09$1.35$1.36464,738——
1990-11-08$1.25$1.26205,031——
1990-11-07$1.27$1.28310,964——
1990-11-06$1.29$1.30176,555——
1990-11-05$1.29$1.30555,863——
1990-11-02$1.20$1.20829,238——
1990-11-01$1.21$1.21125,297——
1990-10-31$1.23$1.24382,725——
1990-10-30$1.21$1.211,157,288——
1990-10-29$1.16$1.17451,069——
1990-10-26$1.25$1.26534,220——
1990-10-25$1.23$1.24846,323——
1990-10-24$1.31$1.31268,819——
1990-10-23$1.32$1.32861,131——
1990-10-22$1.34$1.35388,420——
1990-10-19$1.35$1.361,088,944——
1990-10-18$1.34$1.35456,764——
1990-10-17$1.38$1.392,278——
1990-10-16$1.38$1.39162,886——
1990-10-15$1.39$1.40219,839——
1990-10-12$1.36$1.371,994,498——
1990-10-11$1.25$1.26296,156——
1990-10-10$1.23$1.242,238,258——
1990-10-09$1.19$1.191,746,183——
1990-10-08$1.25$1.26549,028——
1990-10-05$1.21$1.211,017,183——
1990-10-04$1.34$1.351,629,998——
1990-10-03$1.29$1.30373,613——
1990-10-02$1.32$1.321,055,911——
1990-10-01$1.27$1.288,996,316——
1990-09-28$1.40$1.41346,275——
1990-09-27$1.40$1.411,150,453——
1990-09-26$1.47$1.48505,744——
1990-09-25$1.56$1.575,695——
1990-09-24$1.49$1.502,335,078——
1990-09-21$1.54$1.553,705,370——
1990-09-20$1.56$1.57380,447——
1990-09-19$1.61$1.621,470,530——
1990-09-18$1.59$1.602,651,738——
1990-09-17$1.56$1.572,578,838——
1990-09-14$1.65$1.661,599,244——
1990-09-13$1.67$1.68880,495——
1990-09-12$1.71$1.722,783,869——
1990-09-11$1.67$1.682,947,894——
1990-09-10$1.65$1.662,682,492——
1990-09-07$1.67$1.682,396,588——
1990-09-06$1.66$1.674,129,102——
1990-09-05$1.76$1.771,083,248——
1990-09-04$1.80$1.811,189,181——
1990-08-31$1.76$1.771,665,309——
1990-08-30$1.71$1.724,792,036——
1990-08-29$1.89$1.90413,480——
1990-08-28$1.89$1.9020,503——
1990-08-27$1.91$1.92138,966——
1990-08-24$1.85$1.87105,933——
1990-08-23$1.80$1.8135,311——
1990-08-22$1.84$1.85649,266——
1990-08-21$1.87$1.88887,330——
1990-08-20$1.98$1.99297,295——
1990-08-17$2.09$2.10224,395——
1990-08-16$2.13$2.14103,655——
1990-08-15$2.17$2.19187,945——
1990-08-14$2.09$2.10109,350——
1990-08-13$2.09$2.10121,880——
1990-08-10$2.09$2.10149,217——
1990-08-09$2.11$2.12289,322——
1990-08-08$2.00$2.01242,620——
1990-08-07$1.91$1.92228,952——
1990-08-06$1.93$1.94320,077——
1990-08-03$1.98$1.9992,264——
1990-08-02$2.02$2.03179,972——
1990-08-01$2.04$2.05329,189——
1990-07-31$2.13$2.1487,708——
1990-07-30$2.13$2.14251,733——
1990-07-27$2.15$2.16124,158——
1990-07-26$2.15$2.161,041,103——
1990-07-25$2.15$2.164,617,759——
1990-07-24$2.19$2.2156,953——
1990-07-23$2.17$2.191,528,622——
1990-07-20$2.24$2.250——
1990-07-19$2.24$2.2568,344——
1990-07-18$2.24$2.2525,059——
1990-07-17$2.24$2.2546,702——
1990-07-16$2.22$2.23198,197——
1990-07-13$2.15$2.1628,477——
1990-07-12$2.17$2.19145,800——
1990-07-11$2.17$2.19772,284——
1990-07-10$2.24$2.25100,238——
1990-07-09$2.26$2.2719,364——
1990-07-06$2.24$2.25130,992——
1990-07-05$2.17$2.19218,700——
1990-07-03$2.13$2.1431,894——
1990-07-02$2.15$2.16356,527——
1990-06-29$2.04$2.05192,502——
1990-06-28$2.06$2.07400,950——
1990-06-27$2.06$2.07333,745——
1990-06-26$2.04$2.05334,884——
1990-06-25$2.00$2.0143,284——
1990-06-22$2.04$2.0521,642——
1990-06-21$2.04$2.0517,086——
1990-06-20$2.04$2.0531,894——
1990-06-19$2.00$2.01161,747——
1990-06-18$2.06$2.07377,030——
1990-06-15$2.09$2.10337,163——
1990-06-14$2.04$2.05423,731——
1990-06-13$2.04$2.05146,939——
1990-06-12$2.06$2.07132,131——
1990-06-11$2.02$2.03160,608——
1990-06-08$2.04$2.05222,117——
1990-06-07$2.04$2.05523,969——
1990-06-06$2.09$2.10969,342——
1990-06-05$2.09$2.10664,073——
1990-06-04$2.06$2.07502,327——
1990-06-01$2.01$2.02326,911——
1990-05-31$1.98$1.99175,416——
1990-05-30$1.95$1.96534,220——
1990-05-29$1.89$1.90839,489——
1990-05-25$1.87$1.8871,761——
1990-05-24$1.87$1.88345,136——
1990-05-23$1.84$1.851,404,464——
1990-05-22$1.84$1.851,370,292——
1990-05-21$1.69$1.70687,994——
1990-05-18$1.65$1.66246,038——
1990-05-17$1.60$1.6196,820——
1990-05-16$1.60$1.6117,086——
1990-05-15$1.65$1.66385,003——
1990-05-14$1.58$1.59137,827——
1990-05-11$1.58$1.5950,119——
1990-05-10$1.54$1.5551,258——
1990-05-09$1.58$1.5931,894——
1990-05-08$1.57$1.58141,244——
1990-05-07$1.54$1.5525,059——
1990-05-04$1.54$1.5591,125——
1990-05-03$1.54$1.5531,894——
1990-05-02$1.58$1.5948,980——
1990-05-01$1.56$1.5774,039——
1990-04-30$1.54$1.5597,959——
1990-04-27$1.58$1.5933,033——
1990-04-26$1.58$1.59429,427——
1990-04-25$1.58$1.5972,900——
1990-04-24$1.58$1.5915,947——
1990-04-23$1.58$1.5964,927——
1990-04-20$1.58$1.59304,130——
1990-04-19$1.62$1.63158,330——
1990-04-18$1.60$1.61176,555——
1990-04-17$1.60$1.61197,058——
1990-04-16$1.65$1.6699,098——
1990-04-12$1.60$1.61357,666——
1990-04-11$1.56$1.57233,508——
1990-04-10$1.56$1.5727,338——
1990-04-09$1.51$1.5291,125——
1990-04-06$1.51$1.5238,728——
1990-04-05$1.51$1.5219,364——
1990-04-04$1.51$1.5272,900——
1990-04-03$1.56$1.57501,188——
1990-04-02$1.56$1.57102,516——
1990-03-30$1.55$1.5678,595——
1990-03-29$1.54$1.55117,323——
1990-03-28$1.56$1.5769,483——
1990-03-27$1.54$1.5536,450——
1990-03-26$1.54$1.5455,814——
1990-03-23$1.54$1.5438,728——
1990-03-22$1.58$1.5922,781——
1990-03-21$1.58$1.59257,428——
1990-03-20$1.56$1.57438,539——
1990-03-19$1.54$1.543,896,733——
1990-03-16$1.58$1.5966,066——
1990-03-15$1.58$1.590——
1990-03-14$1.58$1.5921,642——
1990-03-13$1.56$1.57199,336——
1990-03-12$1.58$1.59290,461——
1990-03-09$1.62$1.63137,827——
1990-03-08$1.60$1.6151,258——
1990-03-07$1.60$1.61678,881——
1990-03-06$1.60$1.611,289,419——
1990-03-05$1.58$1.59107,072——
1990-03-02$1.54$1.54770,006——
1990-03-01$1.51$1.52102,516——
1990-02-28$1.54$1.54268,819——
1990-02-27$1.51$1.52743,808——
1990-02-26$1.54$1.54410,063——
1990-02-23$1.53$1.53140,105——
1990-02-22$1.56$1.5742,145——
1990-02-21$1.56$1.5725,059——
1990-02-20$1.60$1.61200,475——
1990-02-16$1.60$1.6193,403——
1990-02-15$1.60$1.61252,872——
1990-02-14$1.62$1.6330,755——
1990-02-13$1.60$1.611,151,592——
1990-02-12$1.60$1.61533,081——
1990-02-09$1.58$1.5943,284——
1990-02-08$1.58$1.5939,867——
1990-02-07$1.56$1.57102,516——
1990-02-06$1.54$1.5471,761——
1990-02-05$1.49$1.50293,878——
1990-02-02$1.47$1.48116,184——
1990-02-01$1.45$1.4630,755——
1990-01-31$1.43$1.43210,727——
1990-01-30$1.40$1.41667,491——
1990-01-29$1.43$1.4382,013——
1990-01-26$1.45$1.46503,466——
1990-01-25$1.43$1.43356,527——
1990-01-24$1.45$1.46481,823——
1990-01-23$1.58$1.59218,700——
1990-01-22$1.62$1.63232,369——
1990-01-19$1.65$1.6531,894——
1990-01-18$1.65$1.6533,033——
1990-01-17$1.69$1.70209,588——
1990-01-16$1.62$1.63230,091——
1990-01-15$1.67$1.6833,033——
1990-01-12$1.67$1.68224,395——
1990-01-11$1.65$1.6512,530——
1990-01-10$1.71$1.72462,459——
1990-01-09$1.67$1.68885,052——
1990-01-08$1.78$1.79538,777——
1990-01-05$1.76$1.762,325,966——
1990-01-04$1.71$1.72389,559——
1990-01-03$1.69$1.70727,861——
1990-01-02$1.69$1.70108,211——