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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.38$1.3946,069——
1999-12-30$1.31$1.3216,706——
1999-12-29$1.36$1.37177,188——
1999-12-28$1.37$1.38415,125——
1999-12-27$1.46$1.47499,669——
1999-12-23$1.46$1.4794,669——
1999-12-22$1.36$1.3741,513——
1999-12-21$1.36$1.3728,856——
1999-12-20$1.41$1.4295,681——
1999-12-17$1.38$1.39139,219——
1999-12-16$1.33$1.34315,900——
1999-12-15$1.36$1.3723,288——
1999-12-14$1.36$1.3738,475——
1999-12-13$1.43$1.447,088——
1999-12-10$1.46$1.4715,694——
1999-12-09$1.46$1.4730,881——
1999-12-08$1.58$1.5918,731——
1999-12-07$1.53$1.5481,000——
1999-12-06$1.58$1.5927,338——
1999-12-03$1.54$1.5551,638——
1999-12-02$1.54$1.557,088——
1999-12-01$1.54$1.5531,894——
1999-11-30$1.58$1.59168,075——
1999-11-29$1.54$1.5573,406——
1999-11-26$1.58$1.5935,944——
1999-11-24$1.57$1.5827,338——
1999-11-23$1.58$1.5910,631——
1999-11-22$1.57$1.582,025——
1999-11-19$1.56$1.5713,669——
1999-11-18$1.60$1.6284,038——
1999-11-17$1.64$1.65129,094——
1999-11-16$1.67$1.6828,350——
1999-11-15$1.64$1.6548,600——
1999-11-12$1.67$1.68170,606——
1999-11-11$1.67$1.6844,044——
1999-11-10$1.64$1.6534,931——
1999-11-09$1.58$1.5927,338——
1999-11-08$1.58$1.599,113——
1999-11-05$1.58$1.5926,831——
1999-11-04$1.58$1.5913,163——
1999-11-03$1.58$1.598,100——
1999-11-02$1.58$1.5916,200——
1999-11-01$1.58$1.5910,631——
1999-10-29$1.59$1.6018,731——
1999-10-28$1.65$1.6711,138——
1999-10-27$1.65$1.67141,244——
1999-10-26$1.65$1.6753,663——
1999-10-25$1.67$1.6892,138——
1999-10-22$1.65$1.67155,419——
1999-10-21$1.65$1.6760,244——
1999-10-20$1.64$1.6548,600——
1999-10-19$1.54$1.5530,881——
1999-10-18$1.53$1.5482,013——
1999-10-15$1.68$1.694,556——
1999-10-14$1.68$1.699,113——
1999-10-13$1.58$1.5912,656——
1999-10-12$1.60$1.6245,563——
1999-10-11$1.68$1.6929,363——
1999-10-08$1.62$1.6310,631——
1999-10-07$1.63$1.6462,269——
1999-10-06$1.64$1.651,335,488——
1999-10-05$1.60$1.6262,269——
1999-10-04$1.63$1.6416,706——
1999-10-01$1.63$1.6478,469——
1999-09-30$1.61$1.6261,256——
1999-09-29$1.56$1.574,050——
1999-09-28$1.58$1.5933,919——
1999-09-27$1.62$1.6328,856——
1999-09-24$1.65$1.6734,425——
1999-09-23$1.63$1.642,531——
1999-09-22$1.68$1.6963,788——
1999-09-21$1.68$1.69274,388——
1999-09-20$1.60$1.62378,169——
1999-09-17$1.58$1.598,606——
1999-09-16$1.58$1.5926,325——
1999-09-15$1.58$1.5949,106——
1999-09-14$1.64$1.6538,981——
1999-09-13$1.65$1.67128,081——
1999-09-10$1.67$1.68396,394——
1999-09-09$1.73$1.74524,981——
1999-09-08$1.73$1.7413,163——
1999-09-07$1.73$1.7440,500——
1999-09-03$1.68$1.6918,731——
1999-09-02$1.73$1.747,088——
1999-09-01$1.73$1.7423,794——
1999-08-31$1.68$1.69232,369——
1999-08-30$1.73$1.7432,906——
1999-08-27$1.74$1.7532,400——
1999-08-26$1.78$1.7966,319——
1999-08-25$1.81$1.8310,631——
1999-08-24$1.78$1.7914,175——
1999-08-23$1.83$1.846,075——
1999-08-20$1.90$1.9114,681——
1999-08-19$1.83$1.8467,331——
1999-08-18$1.84$1.8560,244——
1999-08-17$1.85$1.8684,038——
1999-08-16$1.85$1.86114,413——
1999-08-13$1.85$1.86117,450——
1999-08-12$1.83$1.853,038——
1999-08-11$1.83$1.8562,775——
1999-08-10$1.93$1.946,581——
1999-08-09$1.81$1.8333,413——
1999-08-06$1.85$1.86311,344——
1999-08-05$1.88$1.89384,750——
1999-08-04$1.85$1.86111,375——
1999-08-03$1.85$1.86196,425——
1999-08-02$1.85$1.867,088——
1999-07-30$1.85$1.8651,638——
1999-07-29$1.88$1.895,569——
1999-07-28$1.88$1.893,038——
1999-07-27$1.88$1.8945,563——
1999-07-26$1.88$1.8933,919——
1999-07-23$1.84$1.8547,588——
1999-07-22$1.88$1.8974,925——
1999-07-21$1.84$1.8524,300——
1999-07-20$1.88$1.896,075——
1999-07-19$1.84$1.851,519——
1999-07-16$1.88$1.8922,781——
1999-07-15$1.90$1.91377,156——
1999-07-14$1.88$1.8911,138——
1999-07-13$1.88$1.891,013——
1999-07-12$1.85$1.8622,781——
1999-07-09$1.89$1.90486,506——
1999-07-08$1.95$1.968,100——
1999-07-07$1.89$1.90106,819——
1999-07-06$1.90$1.91481,444——
1999-07-02$1.90$1.917,594——
1999-07-01$1.95$1.968,100——
1999-06-30$1.93$1.9475,431——
1999-06-29$1.94$1.951,519——
1999-06-28$1.95$1.9616,200——
1999-06-25$1.95$1.962,025——
1999-06-24$1.98$1.9924,300——
1999-06-23$1.99$2.012,025——
1999-06-22$1.97$1.98132,131——
1999-06-21$1.99$2.01213,131——
1999-06-18$1.85$1.8651,131——
1999-06-17$1.91$1.9338,981——
1999-06-16$1.89$1.9025,819——
1999-06-15$1.83$1.8458,725——
1999-06-14$1.80$1.8116,706——
1999-06-11$1.83$1.8424,300——
1999-06-10$1.79$1.8019,744——
1999-06-09$1.80$1.8154,675——
1999-06-08$1.93$1.9411,138——
1999-06-07$1.98$1.992,025——
1999-06-04$1.90$1.9117,213——
1999-06-03$1.85$1.869,619——
1999-06-02$1.83$1.8420,250——
1999-06-01$1.98$1.9922,275——
1999-05-28$1.88$1.8934,425——
1999-05-27$1.85$1.869,619——
1999-05-26$1.75$1.76184,781——
1999-05-25$1.77$1.7885,556——
1999-05-24$1.78$1.7911,138——
1999-05-21$1.81$1.8327,338——
1999-05-20$1.78$1.7941,006——
1999-05-19$1.74$1.7525,819——
1999-05-18$1.74$1.7515,188——
1999-05-17$1.73$1.74434,869——
1999-05-14$1.73$1.7447,588——
1999-05-13$1.75$1.765,063——
1999-05-12$1.75$1.76286,031——
1999-05-11$1.75$1.76227,813——
1999-05-10$1.73$1.7444,044——
1999-05-07$1.73$1.74384,244——
1999-05-06$1.93$1.9448,094——
1999-05-05$1.98$1.997,594——
1999-05-04$1.93$1.9414,175——
1999-05-03$1.96$1.9811,644——
1999-04-30$1.98$1.997,594——
1999-04-29$1.91$1.9314,175——
1999-04-28$2.02$2.0437,463——
1999-04-27$1.96$1.981,276,256——
1999-04-26$2.02$2.0421,263——
1999-04-23$2.10$2.11224,269——
1999-04-22$1.99$2.00378,675——
1999-04-21$1.80$1.8115,694——
1999-04-20$1.88$1.89344,756——
1999-04-19$1.93$1.94102,263——
1999-04-16$1.93$1.9457,713——
1999-04-15$1.91$1.9321,263——
1999-04-14$1.93$1.9467,838——
1999-04-13$1.93$1.9474,925——
1999-04-12$1.90$1.9131,388——
1999-04-09$1.98$1.9971,381——
1999-04-08$1.90$1.9133,919——
1999-04-07$1.95$1.96135,169——
1999-04-06$1.89$1.90102,263——
1999-04-05$1.98$1.9923,288——
1999-04-01$1.91$1.9324,300——
1999-03-31$1.88$1.89135,169——
1999-03-30$1.86$1.885,063——
1999-03-29$1.85$1.8626,831——
1999-03-26$1.85$1.8620,756——
1999-03-25$1.85$1.86108,844——
1999-03-24$1.88$1.8953,156——
1999-03-23$1.86$1.8816,706——
1999-03-22$1.88$1.8934,931——
1999-03-19$1.85$1.8619,744——
1999-03-18$1.93$1.942,531——
1999-03-17$1.85$1.86110,363——
1999-03-16$1.88$1.89243,000——
1999-03-15$1.83$1.8416,706——
1999-03-12$1.93$1.9439,994——
1999-03-11$1.83$1.8427,338——
1999-03-10$1.93$1.94106,313——
1999-03-09$1.93$1.9447,081——
1999-03-08$1.90$1.9145,563——
1999-03-05$1.83$1.8424,806——
1999-03-04$1.88$1.8929,869——
1999-03-03$1.85$1.8622,781——
1999-03-02$1.80$1.8149,106——
1999-03-01$1.83$1.8416,200——
1999-02-26$1.80$1.81122,513——
1999-02-25$1.80$1.81100,238——
1999-02-24$1.88$1.8948,094——
1999-02-23$2.02$2.0455,181——
1999-02-22$2.07$2.09164,531——
1999-02-19$2.15$2.1614,175——
1999-02-18$2.17$2.1917,719——
1999-02-17$2.12$2.1422,781——
1999-02-16$2.12$2.147,594——
1999-02-12$2.17$2.190——
1999-02-11$2.17$2.1953,663——
1999-02-10$2.15$2.1678,469——
1999-02-09$2.12$2.1420,756——
1999-02-08$2.17$2.1939,994——
1999-02-05$2.12$2.1412,656——
1999-02-04$2.20$2.2120,756——
1999-02-03$2.22$2.24347,288——
1999-02-02$2.22$2.245,569——
1999-02-01$2.27$2.29101,756——
1999-01-29$2.25$2.26462,713——
1999-01-28$2.22$2.24267,806——
1999-01-27$2.15$2.1618,731——
1999-01-26$2.22$2.24206,044——
1999-01-25$2.22$2.24152,888——
1999-01-22$2.22$2.24298,181——
1999-01-21$2.02$2.04203,513——
1999-01-20$2.04$2.056,581——
1999-01-19$2.00$2.013,038——
1999-01-15$2.02$2.0424,300——
1999-01-14$1.90$1.918,606——
1999-01-13$1.93$1.94128,081——
1999-01-12$1.90$1.9125,313——
1999-01-11$1.90$1.91675,338——
1999-01-08$1.91$1.93134,663——
1999-01-07$1.93$1.9415,694——
1999-01-06$1.93$1.9417,719——
1999-01-05$1.93$1.9440,500——
1999-01-04$1.98$1.9932,906——