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
2017-12-13 50.69 51.30 50.49 51.25 14,854
2017-12-12 50.88 50.90 50.58 50.61 12,893
2017-12-11 51.07 51.44 50.62 50.77 13,188
2017-12-08 51.51 51.54 51.21 51.33 11,164
2017-12-07 50.59 51.25 50.59 51.035 23,075
2017-12-06 51.32 51.32 50.41 50.60 14,396
2017-12-05 51.87 51.96 51.29 51.29 14,527
2017-12-04 51.61 51.88 51.36 51.84 24,134
2017-12-01 51.79 51.79 50.54 51.05 41,863
2017-11-30 51.20 52.10 50.86 51.95 19,876
2017-11-29 51.48 51.57 50.92 51.07 25,754
2017-11-28 50.35 51.20 50.23 51.20 16,556
2017-11-27 50.69 51.02 50.31 50.31 17,333
2017-11-24 50.97 50.97 50.18 50.57 11,106
2017-11-22 51.04 51.04 50.59 50.83 20,133
2017-11-21 50.18 50.96 50.18 50.96 16,874
2017-11-20 49.95 50.35 49.93 50.04 9,166
2017-11-17 49.52 50.03 49.32 49.95 13,643
2017-11-16 49.92 50.25 49.74 49.74 38,224
2017-11-15 49.74 49.81 49.36 49.75 32,763
2017-11-14 50.32 50.61 50.22 50.27 15,138
2017-11-13 50.76 51.06 50.55 50.55 20,769
2017-11-10 51.46 51.68 51.09 51.43 29,984
2017-11-09 52.70 52.70 51.35 51.80 22,506
2017-11-08 52.68 52.68 52.21 52.54 7,576
2017-11-07 52.74 53.18 52.40 52.56 13,198
2017-11-06 53.20 53.33 52.97 53.03 7,622
2017-11-03 53.38 53.58 53.07 53.14 12,425
2017-11-02 52.54 52.80 52.45 52.77 15,141
2017-11-01 52.80 52.80 52.10 52.42 17,225

» 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.