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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.10$44.56789,200——
2020-12-30$27.77$44.04547,400——
2020-12-29$27.69$43.91466,700——
2020-12-28$28.10$44.56579,700——
2020-12-24$27.07$42.93141,400——
2020-12-23$27.01$42.84317,000——
2020-12-22$26.75$42.42320,500——
2020-12-21$26.87$42.61618,600——
2020-12-18$27.34$43.361,356,300——
2020-12-17$26.55$42.11636,800——
2020-12-16$26.78$42.471,278,300——
2020-12-15$26.29$41.69749,800——
2020-12-14$25.09$39.79535,100——
2020-12-11$24.57$38.97976,400——
2020-12-10$24.77$39.28766,200——
2020-12-09$24.68$39.14661,500——
2020-12-08$24.10$38.22924,600——
2020-12-07$23.81$37.76547,700——
2020-12-04$23.90$37.90484,000——
2020-12-03$23.13$36.68533,000——
2020-12-02$23.11$36.65473,600——
2020-12-01$23.48$37.24467,500——
2020-11-30$23.67$37.54618,300——
2020-11-27$24.10$38.22162,400——
2020-11-25$24.02$38.09634,700——
2020-11-24$23.80$37.75429,500——
2020-11-23$23.43$37.16520,600——
2020-11-20$22.82$36.19826,200——
2020-11-19$22.98$36.44388,900——
2020-11-18$23.32$36.66420,100——
2020-11-17$23.82$37.44599,300——
2020-11-16$23.47$36.89433,300——
2020-11-13$22.98$36.12457,300——
2020-11-12$23.19$36.45615,600——
2020-11-11$24.73$38.88375,800——
2020-11-10$25.10$39.46727,000——
2020-11-09$24.25$38.12829,400——
2020-11-06$22.63$35.57364,500——
2020-11-05$23.49$36.93592,200——
2020-11-04$22.45$35.29424,100——
2020-11-03$23.06$36.25373,900——
2020-11-02$22.73$35.73550,300——
2020-10-30$22.88$35.97575,100——
2020-10-29$22.36$35.15349,400——
2020-10-28$22.31$35.07357,100——
2020-10-27$22.69$35.67540,600——
2020-10-26$23.20$36.47663,800——
2020-10-23$23.60$37.101,044,100——
2020-10-22$23.83$37.46574,500——
2020-10-21$24.55$38.591,522,100——
2020-10-20$23.24$36.53359,600——
2020-10-19$23.41$36.80544,100——
2020-10-16$23.82$37.44320,700——
2020-10-15$23.69$37.24254,100——
2020-10-14$23.57$37.05338,100——
2020-10-13$23.76$37.35342,100——
2020-10-12$23.77$37.37347,200——
2020-10-09$23.58$37.07277,200——
2020-10-08$23.97$37.68659,100——
2020-10-07$23.37$36.74342,900——
2020-10-06$22.65$35.61565,200——
2020-10-05$22.56$35.46358,700——
2020-10-02$22.39$35.20369,600——
2020-10-01$21.73$34.16534,300——
2020-09-30$21.53$33.84430,300——
2020-09-29$21.36$33.58442,200——
2020-09-28$20.93$32.90471,900——
2020-09-25$21.09$33.15297,900——
2020-09-24$20.72$32.57423,900——
2020-09-23$20.90$32.85511,500——
2020-09-22$21.37$33.59470,000——
2020-09-21$21.28$33.45862,100——
2020-09-18$22.20$34.901,560,800——
2020-09-17$22.17$34.85811,500——
2020-09-16$21.29$33.47605,300——
2020-09-15$20.82$32.73388,900——
2020-09-14$20.62$32.41374,700——
2020-09-11$20.39$32.05832,100——
2020-09-10$20.20$31.75458,800——
2020-09-09$20.62$32.41424,200——
2020-09-08$20.37$32.02445,400——
2020-09-04$20.72$32.57330,600——
2020-09-03$20.98$32.98476,300——
2020-09-02$21.15$33.25562,700——
2020-09-01$20.70$32.54655,100——
2020-08-31$20.80$32.70524,500——
2020-08-28$21.29$33.47492,700——
2020-08-27$21.19$33.31493,900——
2020-08-26$21.09$33.15557,800——
2020-08-25$21.08$33.14873,700——
2020-08-24$21.37$33.59583,900——
2020-08-21$22.05$34.66367,400——
2020-08-20$21.78$34.24545,000——
2020-08-19$22.21$34.59364,400——
2020-08-18$22.46$34.98515,400——
2020-08-17$22.58$35.17467,800——
2020-08-14$22.66$35.29552,200——
2020-08-13$23.65$36.84760,600——
2020-08-12$23.03$35.87647,500——
2020-08-11$22.91$35.682,868,600——
2020-08-10$27.54$42.90514,400——
2020-08-07$26.70$41.59482,300——
2020-08-06$26.61$41.45386,700——
2020-08-05$27.12$42.24327,400——
2020-08-04$26.64$41.49615,500——
2020-08-03$26.43$41.17431,400——
2020-07-31$26.19$40.79475,300——
2020-07-30$26.11$40.67244,400——
2020-07-29$26.29$40.95316,700——
2020-07-28$26.00$40.50627,800——
2020-07-27$26.76$41.681,171,500——
2020-07-24$26.16$40.75474,500——
2020-07-23$26.41$41.131,247,000——
2020-07-22$26.12$40.682,188,000——
2020-07-21$27.49$42.82941,000——
2020-07-20$26.94$41.96693,300——
2020-07-17$26.83$41.79506,000——
2020-07-16$26.74$41.65484,900——
2020-07-15$26.41$41.13633,200——
2020-07-14$25.20$39.25284,400——
2020-07-13$24.78$38.60726,700——
2020-07-10$24.00$37.38820,400——
2020-07-09$23.82$37.10776,600——
2020-07-08$23.08$35.95738,600——
2020-07-07$22.50$35.041,176,400——
2020-07-06$24.24$37.76404,100——
2020-07-02$24.30$37.85289,900——
2020-07-01$24.50$38.16616,300——
2020-06-30$24.46$38.101,061,100——
2020-06-29$24.52$38.191,100,700——
2020-06-26$23.73$36.961,017,000——
2020-06-25$24.14$37.60513,200——
2020-06-24$23.89$37.21383,100——
2020-06-23$24.70$38.47396,000——
2020-06-22$25.08$39.06440,500——
2020-06-19$25.11$39.111,152,600——
2020-06-18$25.58$39.84456,200——
2020-06-17$24.61$38.33652,900——
2020-06-16$25.52$39.75530,600——
2020-06-15$24.45$38.08522,600——
2020-06-12$24.23$37.74700,400——
2020-06-11$24.18$37.66932,100——
2020-06-10$25.46$39.66607,200——
2020-06-09$25.98$40.47647,300——
2020-06-08$25.66$39.97571,200——
2020-06-05$25.00$38.94527,800——
2020-06-04$24.19$37.68515,300——
2020-06-03$24.33$37.90494,800——
2020-06-02$23.83$37.12507,400——
2020-06-01$24.06$37.47596,000——
2020-05-29$23.92$37.26625,400——
2020-05-28$24.03$37.43726,400——
2020-05-27$24.14$37.60873,900——
2020-05-26$23.79$37.052,331,100——
2020-05-22$21.68$33.77392,500——
2020-05-21$21.99$34.25586,800——
2020-05-20$22.39$34.56779,400——
2020-05-19$22.48$34.70508,700——
2020-05-18$23.90$36.89703,700——
2020-05-15$22.39$34.561,319,000——
2020-05-14$21.69$33.481,086,800——
2020-05-13$21.60$33.341,158,600——
2020-05-12$22.11$34.131,335,700——
2020-05-11$24.86$38.37531,300——
2020-05-08$25.18$38.86630,600——
2020-05-07$24.55$37.89411,100——
2020-05-06$24.81$38.29573,700——
2020-05-05$25.22$38.93542,000——
2020-05-04$25.13$38.79590,800——
2020-05-01$25.72$39.70924,900——
2020-04-30$25.49$39.341,073,000——
2020-04-29$25.26$38.991,510,600——
2020-04-28$24.51$37.83681,800——
2020-04-27$24.74$38.181,295,700——
2020-04-24$23.70$36.58955,200——
2020-04-23$23.45$36.19926,200——
2020-04-22$23.85$36.811,790,200——
2020-04-21$20.88$32.23648,100——
2020-04-20$21.85$33.721,060,400——
2020-04-17$20.92$32.291,035,600——
2020-04-16$20.82$32.13848,700——
2020-04-15$21.95$33.88696,400——
2020-04-14$23.00$35.50346,400——
2020-04-13$22.61$34.90412,800——
2020-04-09$23.15$35.73485,900——
2020-04-08$22.36$34.51554,300——
2020-04-07$21.13$32.61746,100——
2020-04-06$21.60$33.34804,900——
2020-04-03$20.80$32.10646,400——
2020-04-02$22.30$34.42552,600——
2020-04-01$22.63$34.93940,800——
2020-03-31$23.91$36.90863,300——
2020-03-30$22.98$35.47770,600——
2020-03-27$22.69$35.021,029,900——
2020-03-26$21.97$33.91826,400——
2020-03-25$20.51$31.66883,500——
2020-03-24$23.00$35.50891,300——
2020-03-23$20.22$31.21717,100——
2020-03-20$21.58$33.311,718,400——
2020-03-19$22.92$35.381,698,900——
2020-03-18$20.79$32.091,348,100——
2020-03-17$19.70$30.414,032,700——
2020-03-16$17.80$27.472,628,100——
2020-03-13$22.59$34.871,577,700——
2020-03-12$19.99$30.852,511,600——
2020-03-11$21.89$33.791,064,800——
2020-03-10$23.76$36.671,343,500——
2020-03-09$25.07$38.69639,300——
2020-03-06$26.81$41.38614,200——
2020-03-05$26.89$41.50842,200——
2020-03-04$27.66$42.69579,200——
2020-03-03$27.34$42.20747,100——
2020-03-02$27.57$42.55885,700——
2020-02-28$27.54$42.511,385,200——
2020-02-27$29.93$46.19826,500——
2020-02-26$30.02$46.02655,100——
2020-02-25$29.96$45.93593,700——
2020-02-24$31.01$47.54786,300——
2020-02-21$30.45$46.68892,100——
2020-02-20$30.30$46.45707,700——
2020-02-19$30.60$46.91836,300——
2020-02-18$29.63$45.43614,700——
2020-02-14$29.32$44.95582,300——
2020-02-13$28.18$43.20493,800——
2020-02-12$28.88$44.282,157,200——
2020-02-11$26.19$40.15554,500——
2020-02-10$26.50$40.63482,700——
2020-02-07$26.42$40.50379,800——
2020-02-06$26.69$40.92486,200——
2020-02-05$26.74$41.00311,300——
2020-02-04$26.14$40.08443,500——
2020-02-03$26.07$39.97373,500——
2020-01-31$25.60$39.25734,500——
2020-01-30$26.00$39.86656,200——
2020-01-29$26.10$40.01434,900——
2020-01-28$26.25$40.24732,000——
2020-01-27$26.21$40.18638,500——
2020-01-24$26.39$40.46382,600——
2020-01-23$26.36$40.41852,800——
2020-01-22$26.94$41.30411,000——
2020-01-21$26.91$41.26789,500——
2020-01-17$27.01$41.41435,700——
2020-01-16$27.17$41.65520,900——
2020-01-15$26.80$41.09539,700——
2020-01-14$26.50$40.63474,400——
2020-01-13$25.82$39.58584,400——
2020-01-10$25.92$39.74676,700——
2020-01-09$25.57$39.20367,800——
2020-01-08$25.20$38.63322,800——
2020-01-07$25.26$38.73610,800——
2020-01-06$25.17$38.59602,400——
2020-01-03$24.43$37.45509,600——
2020-01-02$24.14$37.01431,100——