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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.32$1.33249,075——
1992-12-30$1.28$1.29510,300——
1992-12-29$1.28$1.29356,147——
1992-12-28$1.22$1.23296,156——
1992-12-24$1.15$1.16687,994——
1992-12-23$1.25$1.26317,419——
1992-12-22$1.32$1.33209,588——
1992-12-21$1.32$1.33413,100——
1992-12-18$1.32$1.331,996,397——
1992-12-17$1.30$1.3173,659——
1992-12-16$1.25$1.26325,013——
1992-12-15$1.25$1.2654,675——
1992-12-14$1.28$1.29296,156——
1992-12-11$1.35$1.36116,184——
1992-12-10$1.25$1.26234,647——
1992-12-09$1.32$1.3353,916——
1992-12-08$1.30$1.31741,909——
1992-12-07$1.22$1.23188,325——
1992-12-04$1.32$1.33206,550——
1992-12-03$1.22$1.23261,984——
1992-12-02$1.28$1.29104,794——
1992-12-01$1.27$1.28178,453——
1992-11-30$1.35$1.36381,206——
1992-11-27$1.38$1.3918,225——
1992-11-25$1.32$1.3391,884——
1992-11-24$1.35$1.36309,825——
1992-11-23$1.42$1.42262,744——
1992-11-20$1.28$1.297,594——
1992-11-19$1.28$1.29123,778——
1992-11-18$1.32$1.33160,228——
1992-11-17$1.38$1.39100,997——
1992-11-16$1.38$1.3921,263——
1992-11-13$1.38$1.39759——
1992-11-12$1.45$1.4673,659——
1992-11-11$1.38$1.39179,972——
1992-11-10$1.43$1.44479,166——
1992-11-09$1.38$1.39307,547——
1992-11-06$1.42$1.421,478,503——
1992-11-05$1.38$1.39372,094——
1992-11-04$1.42$1.42160,228——
1992-11-03$1.35$1.36384,244——
1992-11-02$1.33$1.34105,553——
1992-10-30$1.32$1.33436,641——
1992-10-29$1.28$1.2928,856——
1992-10-28$1.25$1.2649,359——
1992-10-27$1.35$1.3645,563——
1992-10-26$1.30$1.31388,800——
1992-10-23$1.32$1.33124,538——
1992-10-22$1.27$1.28247,556——
1992-10-21$1.25$1.26173,138——
1992-10-20$1.38$1.391,010,728——
1992-10-19$1.42$1.42443,475——
1992-10-16$1.19$1.1935,691——
1992-10-15$1.12$1.1355,434——
1992-10-14$1.14$1.14285,525——
1992-10-13$1.14$1.14180,731——
1992-10-12$1.15$1.16107,831——
1992-10-09$1.12$1.1397,200——
1992-10-08$1.12$1.131,080,591——
1992-10-07$1.19$1.19136,688——
1992-10-06$1.19$1.1939,488——
1992-10-05$1.19$1.19441,956——
1992-10-02$1.14$1.14370,575——
1992-10-01$1.19$1.19248,316——
1992-09-30$1.19$1.1916,706——
1992-09-29$1.22$1.2312,150——
1992-09-28$1.15$1.1626,578——
1992-09-25$1.15$1.1629,616——
1992-09-24$1.25$1.26139,725——
1992-09-23$1.22$1.238,353——
1992-09-22$1.22$1.23222,497——
1992-09-21$1.23$1.2491,884——
1992-09-18$1.22$1.23114,666——
1992-09-17$1.25$1.2682,013——
1992-09-16$1.27$1.28172,378——
1992-09-15$1.32$1.3349,359——
1992-09-14$1.33$1.341,019,081——
1992-09-11$1.28$1.2978,216——
1992-09-10$1.33$1.3434,931——
1992-09-09$1.32$1.3370,622——
1992-09-08$1.30$1.31306,788——
1992-09-04$1.42$1.4272,141——
1992-09-03$1.42$1.4243,284——
1992-09-02$1.38$1.3948,600——
1992-09-01$1.38$1.39379,688——
1992-08-31$1.35$1.36208,069——
1992-08-28$1.38$1.3975,938——
1992-08-27$1.35$1.36436,641——
1992-08-26$1.35$1.3669,863——
1992-08-25$1.43$1.44114,666——
1992-08-24$1.45$1.4682,772——
1992-08-21$1.45$1.46161,747——
1992-08-20$1.45$1.4627,338——
1992-08-19$1.48$1.49159,469——
1992-08-18$1.45$1.46359,184——
1992-08-17$1.45$1.461,314,478——
1992-08-14$1.48$1.4925,059——
1992-08-13$1.48$1.4958,472——
1992-08-12$1.51$1.52213,384——
1992-08-11$1.51$1.5262,269——
1992-08-10$1.51$1.5222,022——
1992-08-07$1.51$1.5220,503——
1992-08-06$1.45$1.4642,525——
1992-08-05$1.48$1.49432,844——
1992-08-04$1.50$1.51133,650——
1992-08-03$1.53$1.5420,503——
1992-07-31$1.53$1.54325,772——
1992-07-30$1.51$1.52557,381——
1992-07-29$1.45$1.4647,841——
1992-07-28$1.48$1.4979,734——
1992-07-27$1.42$1.42100,997——
1992-07-24$1.45$1.46754,059——
1992-07-23$1.45$1.461,045,659——
1992-07-22$1.42$1.42826,959——
1992-07-21$1.35$1.36215,663——
1992-07-20$1.32$1.336,834——
1992-07-17$1.35$1.36646,228——
1992-07-16$1.35$1.36350,072——
1992-07-15$1.38$1.39245,278——
1992-07-14$1.25$1.2627,338——
1992-07-13$1.22$1.23822,403——
1992-07-10$1.25$1.26827,719——
1992-07-09$1.25$1.26890,747——
1992-07-08$1.25$1.2685,050——
1992-07-07$1.25$1.26386,522——
1992-07-06$1.19$1.19313,622——
1992-07-02$1.27$1.28191,363——
1992-07-01$1.30$1.31269,578——
1992-06-30$1.30$1.31288,563——
1992-06-29$1.32$1.33266,541——
1992-06-26$1.32$1.33185,288——
1992-06-25$1.32$1.33168,581——
1992-06-24$1.25$1.26150,356——
1992-06-23$1.25$1.261,218,038——
1992-06-22$1.15$1.16142,763——
1992-06-19$1.22$1.23759——
1992-06-18$1.15$1.161,354,725——
1992-06-17$1.20$1.2137,969——
1992-06-16$1.25$1.2610,631——
1992-06-15$1.25$1.261,519——
1992-06-12$1.23$1.24281,728——
1992-06-11$1.28$1.29468,534——
1992-06-10$1.23$1.2494,922——
1992-06-09$1.25$1.26322,734——
1992-06-08$1.19$1.19859,613——
1992-06-05$1.28$1.2959,991——
1992-06-04$1.27$1.281,681,256——
1992-06-03$1.35$1.36315,900——
1992-06-02$1.32$1.33757,856——
1992-06-01$1.40$1.41966,684——
1992-05-29$1.35$1.36607,500——
1992-05-28$1.30$1.31258,947——
1992-05-27$1.35$1.36367,538——
1992-05-26$1.35$1.3638,728——
1992-05-22$1.32$1.33183,009——
1992-05-21$1.35$1.36385,003——
1992-05-20$1.38$1.39770,006——
1992-05-19$1.32$1.33909,731——
1992-05-18$1.28$1.291,488,375——
1992-05-15$1.23$1.24596,109——
1992-05-14$1.19$1.19258,947——
1992-05-13$1.19$1.1991,125——
1992-05-12$1.15$1.1653,916——
1992-05-11$1.15$1.161,160,325——
1992-05-08$1.15$1.1631,134——
1992-05-07$1.15$1.16461,700——
1992-05-06$1.12$1.13372,094——
1992-05-05$1.15$1.16609,778——
1992-05-04$1.19$1.1995,681——
1992-05-01$1.15$1.161,394,972——
1992-04-30$1.22$1.23972,000——
1992-04-29$1.37$1.38424,491——
1992-04-28$1.47$1.47674,325——
1992-04-27$1.51$1.5272,141——
1992-04-24$1.48$1.49165,544——
1992-04-23$1.42$1.42628,763——
1992-04-22$1.32$1.33479,166——
1992-04-21$1.22$1.23262,744——
1992-04-20$1.22$1.23348,553——
1992-04-16$1.28$1.29387,281——
1992-04-15$1.25$1.26900,619——
1992-04-14$1.22$1.23176,175——
1992-04-13$1.22$1.23331,088——
1992-04-10$1.22$1.23154,153——
1992-04-09$1.19$1.19739,631——
1992-04-08$1.25$1.26403,228——
1992-04-07$1.20$1.21416,138——
1992-04-06$1.25$1.26325,013——
1992-04-03$1.27$1.28394,116——
1992-04-02$1.35$1.361,808,831——
1992-04-01$1.15$1.163,215,953——
1992-03-31$1.15$1.162,180,166——
1992-03-30$1.14$1.141,112,484——
1992-03-27$1.19$1.191,707,834——
1992-03-26$1.25$1.26966,684——
1992-03-25$1.40$1.41914,288——
1992-03-24$1.38$1.39276,413——
1992-03-23$1.45$1.46547,509——
1992-03-20$1.53$1.54945,422——
1992-03-19$1.61$1.62293,119——
1992-03-18$1.47$1.47631,041——
1992-03-17$1.58$1.59543,713——
1992-03-16$1.51$1.52268,819——
1992-03-13$1.48$1.491,077,553——
1992-03-12$1.51$1.52591,553——
1992-03-11$1.61$1.621,287,900——
1992-03-10$1.78$1.79820,884——
1992-03-09$1.63$1.643,547,800——
1992-03-06$2.07$2.09458,663——
1992-03-05$1.99$2.00419,175——
1992-03-04$2.02$2.04678,881——
1992-03-03$1.89$1.91845,184——
1992-03-02$1.91$1.921,164,881——
1992-02-28$2.02$2.04708,497——
1992-02-27$2.11$2.12124,538——
1992-02-26$2.06$2.07497,391——
1992-02-25$2.07$2.09577,884——
1992-02-24$2.01$2.02277,172——
1992-02-21$2.06$2.07766,209——
1992-02-20$2.07$2.09664,453——
1992-02-19$2.04$2.05370,575——
1992-02-18$2.06$2.07312,863——
1992-02-14$2.17$2.191,392,694——
1992-02-13$2.17$2.19110,109——
1992-02-12$2.17$2.19492,075——
1992-02-11$2.40$2.42378,169——
1992-02-10$2.40$2.42899,859——
1992-02-07$2.37$2.391,228,669——
1992-02-06$2.37$2.393,603,994——
1992-02-05$2.24$2.25337,163——
1992-02-04$2.24$2.251,297,013——
1992-02-03$2.24$2.252,017,659——
1992-01-31$2.07$2.09170,100——
1992-01-30$2.07$2.0972,900——
1992-01-29$2.11$2.12266,541——
1992-01-28$2.09$2.10858,853——
1992-01-27$2.14$2.153,361,753——
1992-01-24$2.19$2.20464,738——
1992-01-23$2.21$2.22290,841——
1992-01-22$2.24$2.25620,409——
1992-01-21$2.21$2.22413,859——
1992-01-20$2.21$2.22224,775——
1992-01-17$2.24$2.252,232,563——
1992-01-16$2.11$2.12553,584——
1992-01-15$2.07$2.09138,966——
1992-01-14$2.17$2.19366,778——
1992-01-13$2.11$2.12198,197——
1992-01-10$2.17$2.191,666,828——
1992-01-09$2.50$2.521,085,906——
1992-01-08$2.47$2.49773,044——
1992-01-07$2.27$2.29957,572——
1992-01-06$2.21$2.22555,103——
1992-01-03$1.98$1.991,692,647——
1992-01-02$1.88$1.891,425,347——