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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.80$1.8115,694——
1998-12-30$1.80$1.81136,181——
1998-12-29$1.95$1.9658,725——
1998-12-28$1.80$1.8122,275——
1998-12-24$1.80$1.8111,138——
1998-12-23$1.80$1.8113,669——
1998-12-22$1.78$1.7969,863——
1998-12-21$1.78$1.7910,631——
1998-12-18$1.85$1.8628,856——
1998-12-17$1.80$1.8128,350——
1998-12-16$1.75$1.7626,325——
1998-12-15$1.75$1.7642,019——
1998-12-14$1.72$1.73109,856——
1998-12-11$1.69$1.7016,200——
1998-12-10$1.69$1.705,569——
1998-12-09$1.69$1.708,606——
1998-12-08$1.70$1.7115,188——
1998-12-07$1.65$1.6758,219——
1998-12-04$1.65$1.67104,288——
1998-12-03$1.72$1.737,594——
1998-12-02$1.75$1.76101,756——
1998-12-01$1.75$1.761,265,119——
1998-11-30$1.80$1.81429,806——
1998-11-27$1.83$1.843,038——
1998-11-25$1.80$1.8112,150——
1998-11-24$1.80$1.8111,138——
1998-11-23$1.80$1.8157,713——
1998-11-20$1.81$1.8329,363——
1998-11-19$1.81$1.83355,894——
1998-11-18$1.81$1.8379,481——
1998-11-17$1.81$1.8310,631——
1998-11-16$1.81$1.8359,738——
1998-11-13$1.81$1.8312,656——
1998-11-12$1.81$1.83132,131——
1998-11-11$1.81$1.83214,144——
1998-11-10$1.83$1.8476,950——
1998-11-09$1.81$1.8366,825——
1998-11-06$1.81$1.8345,056——
1998-11-05$1.85$1.863,038——
1998-11-04$1.81$1.83406,519——
1998-11-03$1.88$1.89354,375——
1998-11-02$1.88$1.8917,719——
1998-10-30$1.85$1.86312,863——
1998-10-29$1.95$1.96129,600——
1998-10-28$1.95$1.96740,138——
1998-10-27$1.95$1.96289,575——
1998-10-26$1.95$1.96102,769——
1998-10-23$1.93$1.9431,894——
1998-10-22$1.86$1.887,088——
1998-10-21$1.88$1.8924,300——
1998-10-20$1.85$1.86255,150——
1998-10-19$1.83$1.8423,794——
1998-10-16$1.88$1.891,519——
1998-10-15$1.85$1.8633,413——
1998-10-14$1.85$1.8648,600——
1998-10-13$1.83$1.8499,731——
1998-10-12$1.83$1.84128,081——
1998-10-09$1.90$1.9122,275——
1998-10-08$1.83$1.8417,719——
1998-10-07$1.88$1.8986,569——
1998-10-06$1.84$1.85157,950——
1998-10-05$1.80$1.815,569——
1998-10-02$1.83$1.8474,419——
1998-10-01$1.80$1.8127,844——
1998-09-30$1.85$1.8616,706——
1998-09-29$1.83$1.8438,475——
1998-09-28$1.98$1.99310,838——
1998-09-25$1.83$1.844,556——
1998-09-24$1.83$1.8432,906——
1998-09-23$1.81$1.8324,300——
1998-09-22$1.86$1.8857,713——
1998-09-21$1.81$1.837,088——
1998-09-18$1.85$1.862,025——
1998-09-17$1.88$1.89156,431——
1998-09-16$1.95$1.968,606——
1998-09-15$2.00$2.0127,844——
1998-09-14$1.95$1.964,556——
1998-09-11$1.95$1.961,537,481——
1998-09-10$2.00$2.01157,950——
1998-09-09$1.98$1.9931,894——
1998-09-08$1.98$1.9954,169——
1998-09-04$2.00$2.01393,356——
1998-09-03$2.10$2.111,013——
1998-09-02$2.05$2.06217,181——
1998-09-01$2.07$2.09134,663——
1998-08-31$1.98$1.99158,963——
1998-08-28$2.02$2.04185,288——
1998-08-27$2.01$2.02265,022——
1998-08-26$2.10$2.1125,819——
1998-08-25$2.11$2.12142,763——
1998-08-24$2.12$2.13441,956——
1998-08-21$2.11$2.12203,513——
1998-08-20$2.11$2.1219,744——
1998-08-19$2.11$2.1244,803——
1998-08-18$2.11$2.1259,991——
1998-08-17$2.14$2.1512,909——
1998-08-14$2.09$2.1010,631——
1998-08-13$2.11$2.1213,669——
1998-08-12$2.16$2.17101,756——
1998-08-11$2.11$2.12175,416——
1998-08-10$2.17$2.1969,103——
1998-08-07$2.19$2.20133,650——
1998-08-06$2.21$2.22173,138——
1998-08-05$2.17$2.1930,375——
1998-08-04$2.09$2.10192,881——
1998-08-03$2.21$2.2225,059——
1998-07-31$2.25$2.26474,609——
1998-07-30$2.26$2.27161,747——
1998-07-29$2.27$2.2966,066——
1998-07-28$2.31$2.3353,916——
1998-07-27$2.26$2.27823,163——
1998-07-24$2.23$2.24457,144——
1998-07-23$2.19$2.20154,913——
1998-07-22$2.24$2.25105,553——
1998-07-21$2.16$2.17193,641——
1998-07-20$2.16$2.1850,878——
1998-07-17$2.17$2.19132,131——
1998-07-16$2.16$2.17133,650——
1998-07-15$2.17$2.1910,631——
1998-07-14$2.17$2.19314,381——
1998-07-13$2.16$2.17177,694——
1998-07-10$2.12$2.1425,819——
1998-07-09$2.16$2.17202,753——
1998-07-08$2.15$2.16114,666——
1998-07-07$2.11$2.1261,509——
1998-07-06$2.12$2.14770,766——
1998-07-02$2.11$2.12195,919——
1998-07-01$2.11$2.121,047,938——
1998-06-30$2.09$2.10257,428——
1998-06-29$2.09$2.10559,659——
1998-06-26$2.02$2.043,797——
1998-06-25$2.02$2.04250,594——
1998-06-24$2.02$2.04696,347——
1998-06-23$1.97$1.98618,131——
1998-06-22$1.97$1.9822,022——
1998-06-19$1.96$1.97839,869——
1998-06-18$1.91$1.9236,450——
1998-06-17$1.91$1.9253,916——
1998-06-16$1.91$1.92152,634——
1998-06-15$1.89$1.91667,491——
1998-06-12$1.92$1.93188,325——
1998-06-11$1.88$1.8924,300——
1998-06-10$1.91$1.9261,509——
1998-06-09$1.93$1.943,038——
1998-06-08$1.91$1.9220,503——
1998-06-05$1.86$1.8725,059——
1998-06-04$1.86$1.8711,391——
1998-06-03$1.89$1.9155,434——
1998-06-02$1.91$1.9223,541——
1998-06-01$1.86$1.8741,766——
1998-05-29$1.84$1.86149,597——
1998-05-28$1.89$1.9165,306——
1998-05-27$1.89$1.91243,000——
1998-05-26$1.91$1.92205,791——
1998-05-22$1.97$1.98110,109——
1998-05-21$1.96$1.97816,328——
1998-05-20$1.84$1.866,834——
1998-05-19$1.88$1.8925,059——
1998-05-18$1.84$1.8643,284——
1998-05-15$1.84$1.8681,253——
1998-05-14$1.91$1.926,075——
1998-05-13$1.84$1.8634,931——
1998-05-12$1.86$1.8769,103——
1998-05-11$1.94$1.963,797——
1998-05-08$1.89$1.91400,950——
1998-05-07$1.91$1.9230,375——
1998-05-06$1.93$1.9418,984——
1998-05-05$1.96$1.97557,381——
1998-05-04$1.94$1.96588,516——
1998-05-01$1.93$1.9463,028——
1998-04-30$1.90$1.9142,525——
1998-04-29$1.91$1.927,594——
1998-04-28$1.91$1.92108,591——
1998-04-27$1.89$1.91135,928——
1998-04-24$1.98$1.9968,344——
1998-04-23$1.91$1.9275,938——
1998-04-22$1.91$1.9219,744——
1998-04-21$1.98$1.9944,044——
1998-04-20$1.87$1.8840,247——
1998-04-17$1.87$1.8831,134——
1998-04-16$1.87$1.8864,547——
1998-04-15$1.91$1.9251,638——
1998-04-14$1.86$1.8710,631——
1998-04-13$1.86$1.8726,578——
1998-04-09$1.86$1.8712,909——
1998-04-08$1.86$1.8713,669——
1998-04-07$1.88$1.89153,394——
1998-04-06$1.88$1.8920,503——
1998-04-03$1.89$1.91178,453——
1998-04-02$1.89$1.9141,766——
1998-04-01$1.91$1.9247,081——
1998-03-31$1.91$1.92498,909——
1998-03-30$1.91$1.9223,541——
1998-03-27$1.91$1.9230,375——
1998-03-26$1.94$1.9612,909——
1998-03-25$1.91$1.9210,631——
1998-03-24$1.94$1.961,519——
1998-03-23$1.91$1.92223,256——
1998-03-20$1.88$1.8911,391——
1998-03-19$1.88$1.8969,103——
1998-03-18$1.86$1.876,075——
1998-03-17$1.86$1.8712,909——
1998-03-16$1.86$1.8728,097——
1998-03-13$1.88$1.8953,156——
1998-03-12$1.84$1.865,316——
1998-03-11$1.88$1.8913,669——
1998-03-10$1.84$1.8612,150——
1998-03-09$1.86$1.8769,863——
1998-03-06$1.89$1.91822,403——
1998-03-05$1.84$1.8639,488——
1998-03-04$1.85$1.8622,022——
1998-03-03$1.84$1.8580,494——
1998-03-02$1.86$1.8745,563——
1998-02-27$1.84$1.8618,225——
1998-02-26$1.89$1.9110,631——
1998-02-25$1.88$1.89195,919——
1998-02-24$1.91$1.9263,028——
1998-02-23$1.89$1.9150,119——
1998-02-20$1.93$1.94176,934——
1998-02-19$1.84$1.8619,744——
1998-02-18$1.85$1.8631,134——
1998-02-17$1.86$1.87123,019——
1998-02-13$1.83$1.841,519——
1998-02-12$1.84$1.86154,153——
1998-02-11$1.88$1.89314,381——
1998-02-10$1.86$1.873,797——
1998-02-09$1.85$1.864,556——
1998-02-06$1.91$1.92193,641——
1998-02-05$1.84$1.86220,219——
1998-02-04$1.84$1.860——
1998-02-03$1.84$1.86263,503——
1998-02-02$1.84$1.8663,788——
1998-01-30$1.84$1.8659,991——
1998-01-29$1.84$1.86155,672——
1998-01-28$1.84$1.86353,109——
1998-01-27$1.70$1.7125,819——
1998-01-26$1.74$1.76246,038——
1998-01-23$1.74$1.76213,384——
1998-01-22$1.73$1.74234,647——
1998-01-21$1.70$1.71144,281——
1998-01-20$1.71$1.72264,263——
1998-01-16$1.66$1.6715,188——
1998-01-15$1.66$1.6712,909——
1998-01-14$1.66$1.6768,344——
1998-01-13$1.66$1.67151,875——
1998-01-12$1.68$1.6969,863——
1998-01-09$1.65$1.6656,194——
1998-01-08$1.68$1.69302,991——
1998-01-07$1.68$1.69107,831——
1998-01-06$1.65$1.67126,056——
1998-01-05$1.65$1.6789,606——
1998-01-02$1.68$1.6949,359——