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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.23$30.51223,200——
2012-12-28$22.64$29.74304,800——
2012-12-27$22.57$29.64366,600——
2012-12-26$22.86$30.03291,300——
2012-12-24$23.14$30.39103,600——
2012-12-21$23.15$30.411,082,000——
2012-12-20$23.40$30.73281,400——
2012-12-19$23.33$30.64324,500——
2012-12-18$23.86$31.34427,400——
2012-12-17$23.20$30.47276,900——
2012-12-14$23.15$30.41208,700——
2012-12-13$23.12$30.37172,100——
2012-12-12$23.31$30.62302,200——
2012-12-11$23.58$30.97256,700——
2012-12-10$23.69$31.12194,300——
2012-12-07$23.50$30.87140,200——
2012-12-06$23.68$31.10221,300——
2012-12-05$23.46$30.81326,000——
2012-12-04$23.53$30.91254,100——
2012-12-03$22.98$30.18221,500——
2012-11-30$23.55$30.93325,200——
2012-11-29$23.49$30.85255,600——
2012-11-28$23.25$30.54427,400——
2012-11-27$22.89$30.07337,100——
2012-11-26$23.09$30.33270,900——
2012-11-23$23.09$30.33132,400——
2012-11-21$23.01$30.22272,300——
2012-11-20$22.31$29.30208,100——
2012-11-19$22.06$28.97349,000——
2012-11-16$22.04$28.95369,700——
2012-11-15$21.77$28.59555,300——
2012-11-14$22.05$28.96393,800——
2012-11-13$22.66$29.76298,400——
2012-11-12$23.38$30.71487,000——
2012-11-09$23.30$30.60548,800——
2012-11-08$23.04$30.26953,500——
2012-11-07$23.68$31.10259,700——
2012-11-06$24.15$31.72360,300——
2012-11-05$24.05$31.59147,300——
2012-11-02$23.84$31.31239,600——
2012-11-01$24.23$31.83493,200——
2012-10-31$23.90$31.39324,500——
2012-10-26$23.63$31.04209,300——
2012-10-25$23.99$31.51284,500——
2012-10-24$23.73$31.17350,100——
2012-10-23$23.84$31.10405,000——
2012-10-22$23.93$31.21338,900——
2012-10-19$23.90$31.17383,800——
2012-10-18$24.12$31.46283,400——
2012-10-17$24.07$31.40432,400——
2012-10-16$24.23$31.60892,300——
2012-10-15$23.86$31.12553,400——
2012-10-12$23.21$30.27418,500——
2012-10-11$22.59$29.47514,600——
2012-10-10$22.89$29.86477,100——
2012-10-09$23.52$30.68224,500——
2012-10-08$23.83$31.08338,500——
2012-10-05$23.76$30.99437,200——
2012-10-04$23.54$30.70556,900——
2012-10-03$23.60$30.78476,000——
2012-10-02$23.23$30.30776,100——
2012-10-01$23.81$31.06961,000——
2012-09-28$22.86$29.82401,700——
2012-09-27$22.57$29.44538,900——
2012-09-26$22.44$29.27503,900——
2012-09-25$22.25$29.02439,500——
2012-09-24$22.29$29.07454,600——
2012-09-21$22.19$28.94796,000——
2012-09-20$21.92$28.59272,300——
2012-09-19$21.99$28.68378,400——
2012-09-18$22.02$28.72309,900——
2012-09-17$21.87$28.53238,700——
2012-09-14$21.74$28.36288,500——
2012-09-13$21.59$28.16355,800——
2012-09-12$21.83$28.47241,400——
2012-09-11$22.05$28.76183,600——
2012-09-10$22.26$29.04253,200——
2012-09-07$22.46$29.30312,200——
2012-09-06$22.26$29.04596,300——
2012-09-05$21.66$28.25450,500——
2012-09-04$21.56$28.12412,600——
2012-08-31$21.17$27.61379,500——
2012-08-30$21.20$27.65403,500——
2012-08-29$21.35$27.85514,200——
2012-08-28$21.28$27.76356,300——
2012-08-27$21.14$27.57363,200——
2012-08-24$21.44$27.97275,300——
2012-08-23$21.28$27.76243,600——
2012-08-22$21.07$27.48163,600——
2012-08-21$20.98$27.37400,300——
2012-08-20$21.27$27.74322,000——
2012-08-17$21.53$28.08333,900——
2012-08-16$21.55$28.11407,600——
2012-08-15$21.55$28.11396,500——
2012-08-14$21.62$28.20325,200——
2012-08-13$21.85$28.50192,900——
2012-08-10$21.94$28.62168,400——
2012-08-09$21.92$28.59254,100——
2012-08-08$22.05$28.76335,700——
2012-08-07$22.22$28.98457,000——
2012-08-06$22.04$28.75226,700——
2012-08-03$22.21$28.97337,700——
2012-08-02$21.60$28.17308,700——
2012-08-01$21.49$28.03423,000——
2012-07-31$21.69$28.29345,300——
2012-07-30$21.88$28.54249,800——
2012-07-27$22.05$28.76352,400——
2012-07-26$21.99$28.68287,400——
2012-07-25$21.84$28.49352,400——
2012-07-24$22.47$29.10455,500——
2012-07-23$22.29$28.86752,600——
2012-07-20$22.37$28.97661,600——
2012-07-19$22.98$29.76660,500——
2012-07-18$23.17$30.001,084,700——
2012-07-17$22.51$29.15717,300——
2012-07-16$21.87$28.32525,300——
2012-07-13$21.44$27.76355,400——
2012-07-12$21.24$27.50596,900——
2012-07-11$21.08$27.301,121,000——
2012-07-10$19.63$25.42230,000——
2012-07-09$19.76$25.59280,100——
2012-07-06$19.65$25.44228,800——
2012-07-05$19.79$25.63268,000——
2012-07-03$19.51$25.26240,900——
2012-07-02$19.54$25.30296,500——
2012-06-29$19.38$25.09412,100——
2012-06-28$18.62$24.11430,500——
2012-06-27$18.69$24.20407,700——
2012-06-26$18.17$23.53809,400——
2012-06-25$17.95$23.241,498,600——
2012-06-22$18.82$24.37480,100——
2012-06-21$18.80$24.34581,100——
2012-06-20$18.98$24.58637,500——
2012-06-19$18.88$24.451,308,700——
2012-06-18$18.58$24.061,787,100——
2012-06-15$20.29$26.27387,600——
2012-06-14$20.45$26.48284,800——
2012-06-13$19.77$25.60316,700——
2012-06-12$19.87$25.73189,700——
2012-06-11$19.63$25.42217,200——
2012-06-08$19.78$25.61249,400——
2012-06-07$19.71$25.52209,400——
2012-06-06$20.00$25.90221,900——
2012-06-05$19.45$25.18295,100——
2012-06-04$19.45$25.18182,700——
2012-06-01$19.33$25.03281,800——
2012-05-31$19.55$25.31264,400——
2012-05-30$19.68$25.48271,300——
2012-05-29$19.97$25.86183,200——
2012-05-25$19.73$25.55165,400——
2012-05-24$19.88$25.74236,200——
2012-05-23$19.80$25.64278,000——
2012-05-22$19.31$25.00470,400——
2012-05-21$19.39$25.11488,200——
2012-05-18$19.47$25.21373,200——
2012-05-17$19.64$25.43330,600——
2012-05-16$20.21$26.17205,100——
2012-05-15$20.30$26.29151,000——
2012-05-14$20.14$26.08196,200——
2012-05-11$20.36$26.36213,600——
2012-05-10$20.42$26.44380,000——
2012-05-09$20.28$26.26530,200——
2012-05-08$21.05$27.26269,900——
2012-05-07$20.92$27.09207,000——
2012-05-04$20.84$26.98310,300——
2012-05-03$21.10$27.32238,300——
2012-05-02$21.40$27.71199,400——
2012-05-01$21.08$27.30281,000——
2012-04-30$21.22$27.48212,000——
2012-04-27$21.62$27.99204,000——
2012-04-26$21.27$27.54162,800——
2012-04-25$21.05$27.26329,400——
2012-04-24$21.02$27.01270,300——
2012-04-23$20.89$26.84238,700——
2012-04-20$21.43$27.53265,600——
2012-04-19$21.28$27.34258,400——
2012-04-18$21.25$27.30231,900——
2012-04-17$21.33$27.40294,600——
2012-04-16$21.22$27.26335,700——
2012-04-13$21.25$27.30293,200——
2012-04-12$21.50$27.62351,200——
2012-04-11$21.54$27.67696,800——
2012-04-10$20.02$25.72488,000——
2012-04-09$20.32$26.11334,400——
2012-04-05$20.60$26.471,783,400——
2012-04-04$21.39$27.48261,800——
2012-04-03$21.68$27.85207,300——
2012-04-02$21.54$27.67311,500——
2012-03-30$21.27$27.33330,700——
2012-03-29$21.52$27.65321,700——
2012-03-28$21.62$27.78486,100——
2012-03-27$22.04$28.32689,100——
2012-03-26$21.55$27.69548,300——
2012-03-23$20.69$26.58222,600——
2012-03-22$20.60$26.47205,400——
2012-03-21$20.46$26.29185,400——
2012-03-20$20.58$26.44445,800——
2012-03-19$20.40$26.21227,700——
2012-03-16$20.38$26.18345,900——
2012-03-15$20.60$26.47261,300——
2012-03-14$20.55$26.40240,800——
2012-03-13$20.78$26.70374,700——
2012-03-12$20.35$26.15179,100——
2012-03-09$20.61$26.48227,800——
2012-03-08$20.42$26.24387,300——
2012-03-07$20.42$26.24375,000——
2012-03-06$20.03$25.73273,000——
2012-03-05$20.30$26.08363,200——
2012-03-02$19.96$25.64451,900——
2012-03-01$20.18$25.93428,500——
2012-02-29$19.48$25.03535,000——
2012-02-28$19.70$25.31330,700——
2012-02-27$19.83$25.48489,400——
2012-02-24$20.07$25.79282,800——
2012-02-23$20.43$26.25176,800——
2012-02-22$20.06$25.77276,200——
2012-02-21$20.18$25.72203,100——
2012-02-17$20.38$25.98187,000——
2012-02-16$20.48$26.10233,800——
2012-02-15$20.14$25.67270,900——
2012-02-14$20.48$26.10266,500——
2012-02-13$20.53$26.17297,000——
2012-02-10$20.39$25.99317,900——
2012-02-09$21.01$26.78494,400——
2012-02-08$20.42$26.031,123,200——
2012-02-07$19.00$24.22287,100——
2012-02-06$19.13$24.38449,600——
2012-02-03$19.26$24.55452,600——
2012-02-02$18.97$24.18347,100——
2012-02-01$18.75$23.90550,600——
2012-01-31$18.69$23.82315,000——
2012-01-30$18.51$23.59257,300——
2012-01-27$18.53$23.62281,300——
2012-01-26$18.25$23.26207,900——
2012-01-25$18.14$23.12318,700——
2012-01-24$17.86$22.76276,900——
2012-01-23$17.75$22.62136,700——
2012-01-20$17.71$22.57203,400——
2012-01-19$17.65$22.50211,200——
2012-01-18$17.68$22.53154,600——
2012-01-17$17.57$22.39236,500——
2012-01-13$17.48$22.28266,300——
2012-01-12$17.55$22.37234,000——
2012-01-11$17.68$22.53227,300——
2012-01-10$17.70$22.56465,300——
2012-01-09$17.40$22.18237,400——
2012-01-06$17.56$22.38316,400——
2012-01-05$17.50$22.30302,700——
2012-01-04$17.59$22.42282,700——
2012-01-03$17.75$22.62250,500——