HEALTHCARE SVCS GRP Historical Stock Price

Below is the stock price history for Healthcare Svcs Grp HCSG. Data is recorded each day for the historical open, high, low, close and volume. The Healthcare Svcs Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Healthcare Svcs Grp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 39.25 39.74 38.84 39.47 59,365
2018-07-19 38.43 39.77 37.94 39.65 108,581
2018-07-18 38.00 38.89 37.22 38.54 318,465
2018-07-17 42.60 43.09 42.18 42.32 61,417
2018-07-16 44.19 44.29 42.71 42.71 72,567
2018-07-13 44.33 44.42 44.13 44.22 24,002
2018-07-12 44.13 44.43 43.95 44.25 35,348
2018-07-11 44.42 44.55 44.10 44.31 39,484
2018-07-10 44.40 44.63 43.99 44.06 65,987
2018-07-09 43.55 44.15 43.47 44.03 41,725
2018-07-06 43.52 43.84 43.35 43.48 50,671
2018-07-05 43.75 43.75 43.00 43.65 75,874
2018-07-03 43.62 43.76 43.23 43.32 35,459
2018-07-02 42.69 43.42 42.69 43.42 55,162
2018-06-29 43.29 43.58 43.21 43.24 44,553
2018-06-28 43.58 43.58 42.88 43.32 69,628
2018-06-27 42.85 44.51 42.85 43.68 111,257
2018-06-26 42.06 42.06 41.45 41.61 51,449
2018-06-25 42.36 42.50 42.11 42.26 58,397
2018-06-22 43.18 43.24 42.40 42.56 51,334
2018-06-21 42.93 43.00 42.37 42.90 48,216
2018-06-20 41.88 43.01 41.88 43.00 55,689
2018-06-19 42.12 42.12 41.25 41.95 63,121
2018-06-18 41.58 42.26 41.45 42.26 59,766
2018-06-15 41.86 41.86 41.46 41.81 62,334
2018-06-14 42.08 42.21 41.72 42.05 89,889
2018-06-13 41.33 41.77 41.16 41.72 128,218
2018-06-12 40.17 41.77 39.74 41.72 176,361
2018-06-11 39.29 39.40 39.02 39.07 60,983
2018-06-08 38.74 39.68 38.74 39.24 101,300

» More Healthcare Svcs Grp Stock Price History

To see other companies like Healthcare Svcs Grp (HCSG), view our stock market today for news, and other data.