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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.55$1.56793,547——
1993-12-30$1.53$1.54469,294——
1993-12-29$1.53$1.5415,188——
1993-12-28$1.53$1.54596,869——
1993-12-27$1.48$1.49289,322——
1993-12-23$1.48$1.49284,006——
1993-12-22$1.50$1.51141,244——
1993-12-21$1.48$1.4969,863——
1993-12-20$1.47$1.47321,216——
1993-12-17$1.48$1.49197,438——
1993-12-16$1.50$1.51829,997——
1993-12-15$1.43$1.44635,597——
1993-12-14$1.47$1.47278,691——
1993-12-13$1.43$1.44131,372——
1993-12-10$1.43$1.44448,791——
1993-12-09$1.40$1.411,332,703——
1993-12-08$1.33$1.34859,613——
1993-12-07$1.33$1.34176,175——
1993-12-06$1.35$1.36463,978——
1993-12-03$1.35$1.36574,088——
1993-12-02$1.38$1.39331,088——
1993-12-01$1.37$1.38343,997——
1993-11-30$1.33$1.34150,356——
1993-11-29$1.35$1.36211,866——
1993-11-26$1.33$1.34145,800——
1993-11-24$1.35$1.36500,428——
1993-11-23$1.35$1.361,233,984——
1993-11-22$1.32$1.33103,275——
1993-11-19$1.33$1.341,925,775——
1993-11-18$1.25$1.263,138,497——
1993-11-17$1.25$1.26918,844——
1993-11-16$1.25$1.26130,613——
1993-11-15$1.23$1.2471,381——
1993-11-12$1.25$1.26228,572——
1993-11-11$1.22$1.2360,750——
1993-11-10$1.23$1.24356,906——
1993-11-09$1.19$1.19148,078——
1993-11-08$1.19$1.1997,959——
1993-11-05$1.15$1.16160,988——
1993-11-04$1.17$1.18116,184——
1993-11-03$1.19$1.19252,113——
1993-11-02$1.23$1.24165,544——
1993-11-01$1.25$1.26296,916——
1993-10-29$1.27$1.28779,878——
1993-10-28$1.20$1.21431,325——
1993-10-27$1.15$1.16282,488——
1993-10-26$1.17$1.18549,028——
1993-10-25$1.17$1.18399,431——
1993-10-22$1.15$1.16299,194——
1993-10-21$1.17$1.18557,381——
1993-10-20$1.15$1.16691,031——
1993-10-19$1.09$1.09640,153——
1993-10-18$1.09$1.09395,634——
1993-10-15$1.04$1.04389,559——
1993-10-14$1.02$1.0358,472——
1993-10-13$1.02$1.03110,869——
1993-10-12$1.07$1.08128,334——
1993-10-11$1.07$1.08285,525——
1993-10-08$1.02$1.03881,634——
1993-10-07$1.04$1.04160,988——
1993-10-06$1.04$1.0482,013——
1993-10-05$1.04$1.04513,338——
1993-10-04$1.04$1.0449,359——
1993-10-01$1.05$1.06167,063——
1993-09-30$1.05$1.063,133,941——
1993-09-29$1.04$1.0410,631——
1993-09-28$1.07$1.0811,391——
1993-09-27$1.05$1.06321,975——
1993-09-24$1.05$1.0659,231——
1993-09-23$1.04$1.044,556——
1993-09-22$1.07$1.0839,488——
1993-09-21$1.04$1.04188,325——
1993-09-20$1.05$1.0647,841——
1993-09-17$1.04$1.0422,022——
1993-09-16$1.09$1.0937,209——
1993-09-15$1.04$1.041,519——
1993-09-14$1.05$1.0630,375——
1993-09-13$1.05$1.0645,563——
1993-09-10$1.02$1.036,075——
1993-09-09$1.05$1.06147,319——
1993-09-08$1.02$1.03126,816——
1993-09-07$1.05$1.0615,188——
1993-09-03$1.05$1.0634,931——
1993-09-02$1.09$1.09439,678——
1993-09-01$1.12$1.13110,869——
1993-08-31$1.15$1.1659,991——
1993-08-30$1.09$1.09747,225——
1993-08-27$1.05$1.06759——
1993-08-26$1.09$1.0988,847——
1993-08-25$1.10$1.11129,853——
1993-08-24$1.09$1.09106,313——
1993-08-23$1.05$1.061,040,344——
1993-08-20$1.07$1.08386,522——
1993-08-19$1.12$1.1318,225——
1993-08-18$1.09$1.0999,478——
1993-08-17$1.09$1.091,265,119——
1993-08-16$1.05$1.06574,847——
1993-08-13$1.05$1.06479,166——
1993-08-12$1.05$1.061,519——
1993-08-11$1.05$1.061,183,106——
1993-08-10$1.09$1.0911,391——
1993-08-09$1.15$1.16119,222——
1993-08-06$1.09$1.09497,391——
1993-08-05$1.02$1.03450,309——
1993-08-04$1.05$1.06385,003——
1993-08-03$1.02$1.031,196,775——
1993-08-02$1.05$1.066,834——
1993-07-30$1.05$1.0616,706——
1993-07-29$1.02$1.03167,063——
1993-07-28$1.09$1.09113,147——
1993-07-27$1.05$1.0682,772——
1993-07-26$1.02$1.03167,822——
1993-07-23$1.12$1.1337,969——
1993-07-22$1.07$1.0815,947——
1993-07-21$1.12$1.13441,197——
1993-07-20$1.10$1.11469,294——
1993-07-19$1.22$1.23419,175——
1993-07-16$1.22$1.23281,728——
1993-07-15$1.14$1.14468,534——
1993-07-14$1.10$1.1118,225——
1993-07-13$1.05$1.0650,119——
1993-07-12$1.05$1.0612,909——
1993-07-09$1.09$1.0947,081——
1993-07-08$1.05$1.06240,722——
1993-07-07$1.05$1.061,519——
1993-07-06$1.05$1.06140,484——
1993-07-02$1.07$1.08454,866——
1993-07-01$1.10$1.116,834——
1993-06-30$1.10$1.1139,488——
1993-06-29$1.10$1.11483,722——
1993-06-28$1.14$1.14135,169——
1993-06-25$1.10$1.1192,644——
1993-06-24$1.14$1.143,797——
1993-06-23$1.12$1.13227,053——
1993-06-22$1.14$1.14129,853——
1993-06-21$1.12$1.13108,591——
1993-06-18$1.15$1.1647,081——
1993-06-17$1.10$1.1170,622——
1993-06-16$1.10$1.1111,391——
1993-06-15$1.12$1.13328,050——
1993-06-14$1.10$1.1153,156——
1993-06-11$1.12$1.1335,691——
1993-06-10$1.10$1.1163,028——
1993-06-09$1.10$1.11238,444——
1993-06-08$1.12$1.132,611,491——
1993-06-07$0.99$0.99602,944——
1993-06-04$1.09$1.09140,484——
1993-06-03$1.07$1.0838,728——
1993-06-02$1.07$1.0885,050——
1993-06-01$1.07$1.08252,872——
1993-05-28$1.07$1.081,239,300——
1993-05-27$1.07$1.08367,538——
1993-05-26$1.05$1.06234,647——
1993-05-25$1.09$1.09191,363——
1993-05-24$1.10$1.11257,428——
1993-05-21$1.15$1.16134,409——
1993-05-20$1.12$1.13190,603——
1993-05-19$1.14$1.141,319,034——
1993-05-18$1.14$1.14176,175——
1993-05-17$1.15$1.16489,797——
1993-05-14$1.12$1.13823,922——
1993-05-13$1.15$1.16722,166——
1993-05-12$1.19$1.1975,178——
1993-05-11$1.19$1.19421,453——
1993-05-10$1.27$1.28952,256——
1993-05-07$1.30$1.31685,716——
1993-05-06$1.40$1.41899,100——
1993-05-05$1.45$1.461,254,488——
1993-05-04$1.38$1.39634,838——
1993-05-03$1.35$1.36565,734——
1993-04-30$1.32$1.331,086,666——
1993-04-29$1.19$1.19157,950——
1993-04-28$1.25$1.26497,391——
1993-04-27$1.20$1.2145,563——
1993-04-26$1.19$1.19230,091——
1993-04-23$1.19$1.1978,216——
1993-04-22$1.15$1.16239,203——
1993-04-21$1.20$1.21318,178——
1993-04-20$1.05$1.06215,663——
1993-04-19$1.12$1.138,353——
1993-04-16$1.10$1.11138,966——
1993-04-15$1.09$1.0991,125——
1993-04-14$1.12$1.13457,144——
1993-04-13$1.22$1.2371,381——
1993-04-12$1.12$1.1323,541——
1993-04-08$1.19$1.196,834——
1993-04-07$1.15$1.1612,150——
1993-04-06$1.15$1.1696,441——
1993-04-05$1.19$1.1997,959——
1993-04-02$1.15$1.16129,853——
1993-04-01$1.22$1.23251,353——
1993-03-31$1.22$1.23255,909——
1993-03-30$1.25$1.26591,553——
1993-03-29$1.22$1.23927,197——
1993-03-26$1.12$1.13782,916——
1993-03-25$1.05$1.061,125,394——
1993-03-24$1.05$1.06590,034——
1993-03-23$1.02$1.03329,569——
1993-03-22$1.05$1.06564,975——
1993-03-19$1.12$1.13612,056——
1993-03-18$1.09$1.09641,672——
1993-03-17$1.04$1.04682,678——
1993-03-16$1.17$1.18943,144——
1993-03-15$1.17$1.18989,466——
1993-03-12$1.05$1.06777,600——
1993-03-11$1.12$1.13325,013——
1993-03-10$1.09$1.09263,503——
1993-03-09$1.12$1.13208,069——
1993-03-08$1.09$1.09925,678——
1993-03-05$1.05$1.06881,634——
1993-03-04$1.15$1.1678,975——
1993-03-03$1.22$1.23231,609——
1993-03-02$1.15$1.16392,597——
1993-03-01$1.22$1.23384,244——
1993-02-26$1.19$1.19416,138——
1993-02-25$1.14$1.14143,522——
1993-02-24$1.19$1.19479,925——
1993-02-23$1.09$1.09318,178——
1993-02-22$1.19$1.19642,431——
1993-02-19$1.35$1.3619,744——
1993-02-18$1.35$1.3664,547——
1993-02-17$1.28$1.29343,997——
1993-02-16$1.35$1.36330,328——
1993-02-12$1.40$1.41145,800——
1993-02-11$1.38$1.3997,959——
1993-02-10$1.42$1.421,426,866——
1993-02-09$1.42$1.4233,413——
1993-02-08$1.35$1.36117,703——
1993-02-05$1.35$1.36809,494——
1993-02-04$1.35$1.36449,550——
1993-02-03$1.35$1.36324,253——
1993-02-02$1.27$1.28291,600——
1993-02-01$1.23$1.24444,994——
1993-01-29$1.28$1.29720,647——
1993-01-28$1.28$1.29996,300——
1993-01-27$1.28$1.29819,366——
1993-01-26$1.38$1.39838,350——
1993-01-25$1.37$1.381,409,400——
1993-01-22$1.32$1.33278,691——
1993-01-21$1.28$1.29320,456——
1993-01-20$1.25$1.26321,216——
1993-01-19$1.28$1.29372,094——
1993-01-18$1.35$1.36306,788——
1993-01-15$1.25$1.26496,631——
1993-01-14$1.37$1.38422,213——
1993-01-13$1.30$1.31277,172——
1993-01-12$1.28$1.2978,216——
1993-01-11$1.28$1.29175,416——
1993-01-08$1.27$1.2866,066——
1993-01-07$1.28$1.29566,494——
1993-01-06$1.45$1.46305,269——
1993-01-05$1.43$1.44747,984——
1993-01-04$1.35$1.36577,884——