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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$24.32$37.28576,900——
2019-12-30$24.07$36.90482,600——
2019-12-27$24.31$37.27273,500——
2019-12-26$24.60$37.71188,000——
2019-12-24$24.64$37.78165,100——
2019-12-23$24.99$38.31487,600——
2019-12-20$24.47$37.511,853,200——
2019-12-19$24.61$37.73773,500——
2019-12-18$24.19$37.09595,100——
2019-12-17$24.40$37.41813,300——
2019-12-16$24.88$38.14764,500——
2019-12-13$24.28$37.22788,400——
2019-12-12$25.20$38.63547,300——
2019-12-11$25.23$38.68610,600——
2019-12-10$24.84$38.08585,700——
2019-12-09$25.28$38.76419,500——
2019-12-06$25.50$39.09569,500——
2019-12-05$25.17$38.59523,400——
2019-12-04$25.44$39.00485,800——
2019-12-03$25.35$38.86447,100——
2019-12-02$25.44$39.00654,300——
2019-11-29$25.15$38.56214,900——
2019-11-27$25.70$39.40490,900——
2019-11-26$25.05$38.40615,100——
2019-11-25$25.25$38.71876,500——
2019-11-22$24.70$37.87589,900——
2019-11-21$24.26$37.19750,800——
2019-11-20$24.77$37.67523,900——
2019-11-19$24.76$37.65445,600——
2019-11-18$24.98$37.99350,100——
2019-11-15$25.06$38.11603,800——
2019-11-14$25.06$38.11569,600——
2019-11-13$24.88$37.84628,300——
2019-11-12$25.22$38.35399,400——
2019-11-11$25.61$38.95280,800——
2019-11-08$25.38$38.60293,600——
2019-11-07$25.24$38.38301,500——
2019-11-06$25.12$38.20408,100——
2019-11-05$25.59$38.92392,900——
2019-11-04$25.75$39.16570,200——
2019-11-01$25.32$38.50612,900——
2019-10-31$24.36$37.04724,800——
2019-10-30$24.58$37.38387,900——
2019-10-29$24.75$37.64769,000——
2019-10-28$25.67$39.041,076,400——
2019-10-25$24.06$36.591,123,900——
2019-10-24$23.57$35.84865,900——
2019-10-23$23.69$36.032,116,300——
2019-10-22$25.81$39.25842,000——
2019-10-21$25.10$38.17372,100——
2019-10-18$25.30$38.47894,900——
2019-10-17$24.77$37.671,033,900——
2019-10-16$24.55$37.33583,700——
2019-10-15$24.41$37.12438,900——
2019-10-14$24.37$37.06496,900——
2019-10-11$24.82$37.74799,600——
2019-10-10$25.34$38.54674,300——
2019-10-09$24.32$36.98532,300——
2019-10-08$24.44$37.171,005,200——
2019-10-07$24.32$36.98758,900——
2019-10-04$23.99$36.48940,000——
2019-10-03$23.00$34.98501,000——
2019-10-02$22.98$34.95418,800——
2019-10-01$23.32$35.46440,200——
2019-09-30$24.29$36.94825,400——
2019-09-27$23.50$35.74507,900——
2019-09-26$24.01$36.51584,100——
2019-09-25$24.28$36.92496,100——
2019-09-24$23.81$36.21629,700——
2019-09-23$24.74$37.62524,100——
2019-09-20$24.86$37.811,566,400——
2019-09-19$24.62$37.44425,000——
2019-09-18$24.68$37.53467,800——
2019-09-17$25.27$38.43673,200——
2019-09-16$25.69$39.07730,400——
2019-09-13$25.70$39.082,140,500——
2019-09-12$25.63$38.981,884,800——
2019-09-11$25.22$38.35832,300——
2019-09-10$24.26$36.89477,400——
2019-09-09$23.48$35.71382,900——
2019-09-06$23.10$35.13332,100——
2019-09-05$23.03$35.02533,700——
2019-09-04$22.67$34.47432,000——
2019-09-03$22.28$33.88497,500——
2019-08-30$22.55$34.29489,500——
2019-08-29$22.09$33.59982,800——
2019-08-28$21.69$32.98315,200——
2019-08-27$21.35$32.47651,300——
2019-08-26$21.65$32.92601,900——
2019-08-23$21.27$32.35728,800——
2019-08-22$22.17$33.71645,100——
2019-08-21$22.10$33.31706,200——
2019-08-20$21.87$32.961,018,400——
2019-08-19$22.23$33.50871,600——
2019-08-16$22.11$33.32724,900——
2019-08-15$21.87$32.96576,200——
2019-08-14$22.58$34.03452,200——
2019-08-13$23.50$35.42372,800——
2019-08-12$23.42$35.29412,100——
2019-08-09$23.66$35.66497,600——
2019-08-08$23.61$35.58688,400——
2019-08-07$22.99$34.65540,200——
2019-08-06$23.15$34.89593,000——
2019-08-05$23.30$35.11962,600——
2019-08-02$23.79$35.85572,800——
2019-08-01$23.47$35.37784,800——
2019-07-31$23.91$36.031,443,100——
2019-07-30$24.58$37.041,028,100——
2019-07-29$24.30$36.621,564,000——
2019-07-26$24.86$37.462,168,500——
2019-07-25$24.24$36.533,718,300——
2019-07-24$23.54$35.487,681,400——
2019-07-23$30.08$45.33799,100——
2019-07-22$30.14$45.42396,000——
2019-07-19$30.31$45.68381,800——
2019-07-18$31.23$47.06402,600——
2019-07-17$31.11$46.88952,400——
2019-07-16$31.26$47.111,023,100——
2019-07-15$31.25$47.09939,500——
2019-07-12$30.39$45.80674,700——
2019-07-11$30.84$46.48568,800——
2019-07-10$30.66$46.211,601,300——
2019-07-09$30.24$45.57680,000——
2019-07-08$29.96$45.15362,500——
2019-07-05$30.22$45.54353,200——
2019-07-03$29.95$45.14323,000——
2019-07-02$30.29$45.65393,500——
2019-07-01$30.52$45.99637,900——
2019-06-28$30.32$45.691,055,300——
2019-06-27$29.75$44.83700,900——
2019-06-26$29.73$44.80938,900——
2019-06-25$29.70$44.761,516,900——
2019-06-24$29.83$44.951,396,900——
2019-06-21$30.30$45.661,244,100——
2019-06-20$32.53$49.02363,500——
2019-06-19$32.97$49.69520,100——
2019-06-18$32.67$49.23532,900——
2019-06-17$32.94$49.64323,700——
2019-06-14$33.02$49.76302,600——
2019-06-13$33.16$49.97402,800——
2019-06-12$32.65$49.20409,000——
2019-06-11$32.90$49.58604,200——
2019-06-10$32.40$48.83953,700——
2019-06-07$33.16$49.97467,000——
2019-06-06$32.84$49.49532,700——
2019-06-05$32.60$49.13396,100——
2019-06-04$33.11$49.90555,900——
2019-06-03$31.51$47.49665,400——
2019-05-31$31.61$47.64833,300——
2019-05-30$31.34$47.231,708,500——
2019-05-29$31.93$48.12639,200——
2019-05-28$32.51$48.99663,500——
2019-05-24$32.59$49.11603,500——
2019-05-23$32.45$48.90587,800——
2019-05-22$33.56$50.28287,500——
2019-05-21$33.65$50.41370,900——
2019-05-20$33.63$50.38383,200——
2019-05-17$33.60$50.34516,700——
2019-05-16$33.76$50.58644,900——
2019-05-15$33.56$50.28367,100——
2019-05-14$33.43$50.08455,500——
2019-05-13$33.00$49.44432,800——
2019-05-10$34.04$51.00853,000——
2019-05-09$33.94$50.85527,500——
2019-05-08$34.10$51.09622,200——
2019-05-07$34.20$51.24821,400——
2019-05-06$34.56$51.78991,000——
2019-05-03$34.07$51.041,084,400——
2019-05-02$33.29$49.871,441,100——
2019-05-01$31.96$47.883,979,900——
2019-04-30$33.85$50.711,023,200——
2019-04-29$33.60$50.34969,300——
2019-04-26$33.70$50.49866,600——
2019-04-25$33.86$50.73714,700——
2019-04-24$34.06$51.03687,200——
2019-04-23$33.99$50.92802,600——
2019-04-22$33.56$50.281,407,100——
2019-04-18$34.56$51.781,182,300——
2019-04-17$33.81$50.65909,900——
2019-04-16$33.95$50.861,567,600——
2019-04-15$34.49$51.671,053,800——
2019-04-12$34.09$51.07850,700——
2019-04-11$34.32$51.42592,900——
2019-04-10$34.18$51.21681,700——
2019-04-09$33.34$49.95673,900——
2019-04-08$34.39$51.52830,700——
2019-04-05$34.30$51.39976,500——
2019-04-04$34.23$51.28668,300——
2019-04-03$34.05$51.01999,700——
2019-04-02$33.56$50.281,074,700——
2019-04-01$33.29$49.871,267,300——
2019-03-29$32.99$49.42693,800——
2019-03-28$32.71$49.001,112,300——
2019-03-27$33.62$50.372,468,800——
2019-03-26$32.84$49.201,265,100——
2019-03-25$32.51$48.70882,900——
2019-03-22$32.14$48.151,332,600——
2019-03-21$32.19$48.22783,800——
2019-03-20$31.76$47.581,700,000——
2019-03-19$31.63$47.392,101,300——
2019-03-18$31.05$46.523,354,600——
2019-03-15$30.91$46.313,850,600——
2019-03-14$31.14$46.651,657,000——
2019-03-13$31.87$47.751,191,600——
2019-03-12$32.20$48.241,289,300——
2019-03-11$32.60$48.841,134,700——
2019-03-08$33.09$49.571,184,900——
2019-03-07$33.68$50.46863,700——
2019-03-06$33.11$49.601,000,600——
2019-03-05$33.49$50.172,758,300——
2019-03-04$32.78$49.115,306,700——
2019-03-01$37.74$56.541,166,600——
2019-02-28$38.18$57.20537,200——
2019-02-27$38.34$57.44668,600——
2019-02-26$38.98$58.40602,200——
2019-02-25$40.08$60.05683,900——
2019-02-22$40.28$60.34565,900——
2019-02-21$40.32$60.40500,200——
2019-02-20$39.97$59.88447,300——
2019-02-19$40.29$60.36575,100——
2019-02-15$40.25$60.30644,400——
2019-02-14$39.60$59.33614,300——
2019-02-13$40.22$59.96588,000——
2019-02-12$39.93$59.531,099,700——
2019-02-11$38.74$57.751,047,600——
2019-02-08$38.75$57.77884,400——
2019-02-07$39.38$58.711,724,100——
2019-02-06$39.00$58.142,959,400——
2019-02-05$42.17$62.87681,300——
2019-02-04$41.54$61.931,052,500——
2019-02-01$41.59$62.001,090,600——
2019-01-31$43.62$65.03786,600——
2019-01-30$43.41$64.72368,700——
2019-01-29$43.57$64.96292,900——
2019-01-28$44.09$65.73378,600——
2019-01-25$43.56$64.94522,800——
2019-01-24$43.78$65.27299,300——
2019-01-23$43.97$65.55301,100——
2019-01-22$44.06$65.69445,700——
2019-01-18$43.78$65.27338,700——
2019-01-17$43.26$64.49475,700——
2019-01-16$42.76$63.75444,700——
2019-01-15$42.84$63.87476,300——
2019-01-14$42.09$62.75344,700——
2019-01-11$42.59$63.49327,100——
2019-01-10$42.18$62.88296,000——
2019-01-09$42.39$63.20435,200——
2019-01-08$41.44$61.78476,700——
2019-01-07$40.64$60.59489,500——
2019-01-04$40.49$60.36420,000——
2019-01-03$39.10$58.29773,100——
2019-01-02$39.48$58.86388,000——