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
2018-10-19 40.95 41.92 40.87 41.87 66,971
2018-10-18 41.43 42.22 41.43 41.74 76,347
2018-10-17 41.68 41.76 40.51 41.39 132,496
2018-10-16 39.95 40.80 39.71 40.80 79,708
2018-10-15 39.74 39.79 39.25 39.68 95,977
2018-10-12 40.55 40.66 38.69 39.38 82,890
2018-10-11 40.82 41.37 40.69 41.03 82,013
2018-10-10 41.205 41.59 41.04 41.04 62,093
2018-10-09 40.80 41.09 40.72 41.02 64,974
2018-10-08 40.02 40.27 39.65 40.18 52,656
2018-10-05 39.80 39.92 39.09 39.81 42,776
2018-10-04 39.81 39.96 39.51 39.85 34,296
2018-10-03 40.62 40.62 40.14 40.24 30,169
2018-10-02 40.40 40.60 40.10 40.12 39,787
2018-10-01 40.49 40.76 40.21 40.21 43,820
2018-09-28 40.81 40.89 40.46 40.56 41,219
2018-09-27 41.31 41.55 40.56 40.62 49,945
2018-09-26 41.57 42.65 41.35 41.85 111,436
2018-09-25 42.31 42.61 42.22 42.44 44,931
2018-09-24 42.86 42.86 41.73 42.29 64,560
2018-09-21 44.22 44.27 43.44 43.63 101,495
2018-09-20 42.82 43.83 42.82 43.78 65,283
2018-09-19 43.86 44.10 42.75 43.34 150,352
2018-09-18 42.92 44.03 42.82 43.88 90,858
2018-09-17 42.50 42.61 42.19 42.61 37,475
2018-09-14 42.57 42.70 42.23 42.53 16,473
2018-09-13 42.66 42.70 42.09 42.41 31,295
2018-09-12 41.50 42.27 41.47 42.22 15,926
2018-09-11 41.52 41.79 41.11 41.48 36,669
2018-09-10 41.76 42.17 41.56 41.56 30,597

» 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.