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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.78$1.79147,319——
1994-12-29$1.73$1.7447,081——
1994-12-28$1.70$1.71176,934——
1994-12-27$1.66$1.6775,178——
1994-12-23$1.73$1.7434,172——
1994-12-22$1.71$1.7288,847——
1994-12-21$1.71$1.72142,003——
1994-12-20$1.74$1.76335,644——
1994-12-19$1.71$1.72110,109——
1994-12-16$1.71$1.7236,450——
1994-12-15$1.74$1.76105,553——
1994-12-14$1.74$1.76239,203——
1994-12-13$1.66$1.67249,075——
1994-12-12$1.65$1.6624,300——
1994-12-09$1.63$1.64287,803——
1994-12-08$1.55$1.5663,028——
1994-12-07$1.53$1.5444,803——
1994-12-06$1.50$1.512,278——
1994-12-05$1.50$1.51255,909——
1994-12-02$1.55$1.5624,300——
1994-12-01$1.56$1.57514,856——
1994-11-30$1.55$1.5691,884——
1994-11-29$1.53$1.5434,172——
1994-11-28$1.50$1.51168,581——
1994-11-25$1.61$1.620——
1994-11-23$1.61$1.6223,541——
1994-11-22$1.61$1.6297,959——
1994-11-21$1.66$1.67106,313——
1994-11-18$1.70$1.71360,703——
1994-11-17$1.74$1.76192,881——
1994-11-16$1.78$1.79771,525——
1994-11-15$1.70$1.71336,403——
1994-11-14$1.58$1.5922,022——
1994-11-11$1.60$1.61420,694——
1994-11-10$1.61$1.62273,375——
1994-11-09$1.65$1.6646,322——
1994-11-08$1.68$1.69106,313——
1994-11-07$1.66$1.67129,094——
1994-11-04$1.66$1.670——
1994-11-03$1.66$1.67407,025——
1994-11-02$1.65$1.6666,825——
1994-11-01$1.65$1.66169,341——
1994-10-31$1.63$1.64293,119——
1994-10-28$1.61$1.62293,119——
1994-10-27$1.61$1.6290,366——
1994-10-26$1.60$1.61109,350——
1994-10-25$1.60$1.61110,109——
1994-10-24$1.63$1.64196,678——
1994-10-21$1.70$1.71726,722——
1994-10-20$1.73$1.74129,094——
1994-10-19$1.73$1.741,680,497——
1994-10-18$1.59$1.6020,503——
1994-10-17$1.58$1.5918,225——
1994-10-14$1.60$1.6139,488——
1994-10-13$1.60$1.61164,784——
1994-10-12$1.61$1.62290,081——
1994-10-11$1.61$1.62216,422——
1994-10-10$1.50$1.5141,006——
1994-10-07$1.50$1.51207,309——
1994-10-06$1.53$1.541,519——
1994-10-05$1.53$1.5438,728——
1994-10-04$1.48$1.4915,947——
1994-10-03$1.50$1.51668,250——
1994-09-30$1.53$1.5487,328——
1994-09-29$1.53$1.5440,247——
1994-09-28$1.51$1.52320,456——
1994-09-27$1.51$1.5234,172——
1994-09-26$1.51$1.52568,013——
1994-09-23$1.53$1.541,364,597——
1994-09-22$1.61$1.6297,959——
1994-09-21$1.61$1.620——
1994-09-20$1.61$1.6253,916——
1994-09-19$1.61$1.62249,834——
1994-09-16$1.61$1.62404,747——
1994-09-15$1.61$1.623,797——
1994-09-14$1.61$1.629,113——
1994-09-13$1.64$1.6545,563——
1994-09-12$1.66$1.6739,488——
1994-09-09$1.66$1.67346,275——
1994-09-08$1.66$1.67109,350——
1994-09-07$1.65$1.66333,366——
1994-09-06$1.53$1.5428,097——
1994-09-02$1.58$1.5949,359——
1994-09-01$1.58$1.59318,938——
1994-08-31$1.50$1.5130,375——
1994-08-30$1.55$1.565,316——
1994-08-29$1.55$1.567,594——
1994-08-26$1.55$1.5612,150——
1994-08-25$1.55$1.5616,706——
1994-08-24$1.55$1.56167,822——
1994-08-23$1.53$1.5438,728——
1994-08-22$1.55$1.5626,578——
1994-08-19$1.53$1.54147,319——
1994-08-18$1.53$1.54131,372——
1994-08-17$1.58$1.59124,538——
1994-08-16$1.53$1.5469,863——
1994-08-15$1.48$1.490——
1994-08-12$1.48$1.49185,288——
1994-08-11$1.50$1.5184,291——
1994-08-10$1.53$1.54759——
1994-08-09$1.47$1.471,519——
1994-08-08$1.53$1.54490,556——
1994-08-05$1.55$1.5688,847——
1994-08-04$1.61$1.62128,334——
1994-08-03$1.61$1.6224,300——
1994-08-02$1.66$1.67277,931——
1994-08-01$1.61$1.62632,559——
1994-07-29$1.68$1.690——
1994-07-28$1.68$1.6922,022——
1994-07-27$1.66$1.67226,294——
1994-07-26$1.68$1.69233,888——
1994-07-25$1.63$1.6457,713——
1994-07-22$1.63$1.64173,138——
1994-07-21$1.63$1.64118,463——
1994-07-20$1.65$1.66167,822——
1994-07-19$1.65$1.66372,853——
1994-07-18$1.66$1.67438,159——
1994-07-15$1.66$1.6718,225——
1994-07-14$1.65$1.66342,478——
1994-07-13$1.65$1.66261,225——
1994-07-12$1.63$1.64446,513——
1994-07-11$1.56$1.5727,338——
1994-07-08$1.56$1.57107,072——
1994-07-07$1.61$1.62116,944——
1994-07-06$1.63$1.6459,231——
1994-07-05$1.63$1.64299,953——
1994-07-01$1.65$1.66560,419——
1994-06-30$1.63$1.6456,953——
1994-06-29$1.66$1.67138,966——
1994-06-28$1.70$1.71143,522——
1994-06-27$1.70$1.7141,006——
1994-06-24$1.70$1.7112,909——
1994-06-23$1.68$1.691,029,713——
1994-06-22$1.71$1.72587,756——
1994-06-21$1.71$1.72321,216——
1994-06-20$1.70$1.7160,750——
1994-06-17$1.66$1.6760,750——
1994-06-16$1.70$1.711,302,328——
1994-06-15$1.71$1.72450,309——
1994-06-14$1.76$1.77594,591——
1994-06-13$1.68$1.69135,169——
1994-06-10$1.65$1.6661,509——
1994-06-09$1.68$1.69327,291——
1994-06-08$1.70$1.711,199,053——
1994-06-07$1.68$1.69548,269——
1994-06-06$1.68$1.69312,863——
1994-06-03$1.65$1.661,003,134——
1994-06-02$1.61$1.62299,953——
1994-06-01$1.65$1.6674,419——
1994-05-31$1.65$1.66385,763——
1994-05-27$1.65$1.66324,253——
1994-05-26$1.63$1.64732,038——
1994-05-25$1.70$1.71959,850——
1994-05-24$1.60$1.61427,528——
1994-05-23$1.61$1.62188,325——
1994-05-20$1.58$1.591,294,734——
1994-05-19$1.45$1.4621,263——
1994-05-18$1.48$1.49173,897——
1994-05-17$1.43$1.44203,513——
1994-05-16$1.45$1.46274,134——
1994-05-13$1.48$1.49222,497——
1994-05-12$1.48$1.49277,931——
1994-05-11$1.45$1.46257,428——
1994-05-10$1.42$1.4249,359——
1994-05-09$1.45$1.46138,966——
1994-05-06$1.44$1.45339,441——
1994-05-05$1.45$1.46580,922——
1994-05-04$1.42$1.42144,281——
1994-05-03$1.43$1.44392,597——
1994-05-02$1.50$1.5133,413——
1994-04-29$1.50$1.51284,766——
1994-04-28$1.37$1.381,066,163——
1994-04-26$1.24$1.25407,784——
1994-04-25$1.25$1.2686,569——
1994-04-22$1.25$1.26129,094——
1994-04-21$1.25$1.26751,781——
1994-04-20$1.25$1.26646,228——
1994-04-19$1.36$1.37295,397——
1994-04-18$1.37$1.38328,809——
1994-04-15$1.42$1.42844,425——
1994-04-14$1.45$1.46315,900——
1994-04-13$1.40$1.4163,028——
1994-04-12$1.40$1.41362,222——
1994-04-11$1.42$1.42140,484——
1994-04-08$1.43$1.44624,966——
1994-04-07$1.43$1.44217,941——
1994-04-06$1.40$1.41531,563——
1994-04-05$1.40$1.41912,009——
1994-04-04$1.33$1.34380,447——
1994-03-31$1.35$1.36295,397——
1994-03-30$1.37$1.38509,541——
1994-03-29$1.37$1.38268,819——
1994-03-28$1.42$1.42142,003——
1994-03-25$1.37$1.38168,581——
1994-03-24$1.40$1.41112,388——
1994-03-23$1.37$1.381,655,438——
1994-03-22$1.37$1.38301,472——
1994-03-21$1.37$1.38360,703——
1994-03-18$1.35$1.36568,013——
1994-03-17$1.23$1.24100,238——
1994-03-16$1.23$1.24484,481——
1994-03-15$1.27$1.28518,653——
1994-03-14$1.28$1.29456,384——
1994-03-11$1.20$1.21463,219——
1994-03-10$1.25$1.26858,094——
1994-03-09$1.25$1.26302,991——
1994-03-08$1.27$1.28341,719——
1994-03-07$1.25$1.26611,297——
1994-03-04$1.28$1.29341,719——
1994-03-03$1.32$1.33371,334——
1994-03-02$1.37$1.38165,544——
1994-03-01$1.35$1.36410,822——
1994-02-28$1.47$1.47498,909——
1994-02-25$1.35$1.3690,366——
1994-02-24$1.37$1.38131,372——
1994-02-23$1.42$1.4290,366——
1994-02-22$1.42$1.4226,578——
1994-02-18$1.42$1.4247,081——
1994-02-17$1.37$1.38119,981——
1994-02-16$1.42$1.42205,791——
1994-02-15$1.42$1.421,046,419——
1994-02-14$1.38$1.3914,428——
1994-02-11$1.38$1.395,316——
1994-02-10$1.38$1.39484,481——
1994-02-09$1.35$1.36137,447——
1994-02-08$1.35$1.36258,947——
1994-02-07$1.37$1.38244,519——
1994-02-04$1.37$1.381,381,303——
1994-02-03$1.43$1.44359,944——
1994-02-02$1.43$1.44320,456——
1994-02-01$1.45$1.46337,922——
1994-01-31$1.47$1.47552,066——
1994-01-28$1.43$1.44435,122——
1994-01-27$1.48$1.49441,197——
1994-01-26$1.48$1.49795,825——
1994-01-25$1.48$1.49817,847——
1994-01-24$1.47$1.47256,669——
1994-01-21$1.53$1.54753,300——
1994-01-20$1.53$1.54122,259——
1994-01-19$1.50$1.51111,628——
1994-01-18$1.53$1.54461,700——
1994-01-17$1.45$1.4637,209——
1994-01-14$1.45$1.46276,413——
1994-01-13$1.47$1.47174,656——
1994-01-12$1.55$1.56694,828——
1994-01-11$1.53$1.5472,141——
1994-01-10$1.53$1.5491,884——
1994-01-07$1.53$1.5456,194——
1994-01-06$1.55$1.5660,750——
1994-01-05$1.51$1.52820,125——
1994-01-04$1.50$1.51201,234——
1994-01-03$1.53$1.54154,913——