MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCSG — Healthcare Services Group
NasdaqHealthcare Services Group
$20.87
+0.29(+1.41%)
- O
- 20.81
- H
- 20.99
- L
- 20.70
- V
- 566.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.87
Period Return+121.79%
Period High$25.75
Period Low$9.31
Avg Daily Volume752.8K
Total Trading Days365
HCSG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.81 | $20.99 | $20.70 | $20.87 | +$0.29 | +1.41% | 566,520 | $20.87 | $20.70 $20.99 |
| Oct 1, 2026 | $20.57 | $20.74 | $20.17 | $20.58 | +$0.13 | +0.64% | 1,194,981 | $20.44 | $20.17 $20.74 |
| Sep 30, 2026 | $20.90 | $20.91 | $20.27 | $20.45 | $-0.45 | -2.15% | 677,912 | $20.48 | $20.27 $20.91 |
| Sep 29, 2026 | $20.97 | $20.99 | $20.69 | $20.90 | +$0.12 | +0.58% | 513,009 | $20.83 | $20.69 $20.99 |
| Sep 28, 2026 | $20.83 | $21.10 | $20.70 | $20.78 | $-0.27 | -1.28% | 573,122 | $20.81 | $20.70 $21.10 |
| Sep 25, 2026 | $21.00 | $21.08 | $20.81 | $21.05 | +$0.08 | +0.38% | 400,654 | $21.01 | $20.81 $21.08 |
| Sep 24, 2026 | $21.24 | $21.40 | $20.83 | $20.97 | $-0.28 | -1.32% | 936,586 | $20.99 | $20.83 $21.40 |
| Sep 23, 2026 | $21.57 | $21.72 | $21.17 | $21.25 | $-0.32 | -1.48% | 567,118 | $21.27 | $21.17 $21.72 |
| Sep 22, 2026 | $21.50 | $21.65 | $21.12 | $21.57 | +$0.27 | +1.27% | 1,422,850 | $21.47 | $21.12 $21.65 |
| Sep 21, 2026 | $21.60 | $21.69 | $21.27 | $21.30 | $-0.17 | -0.79% | 736,085 | $21.39 | $21.27 $21.69 |
| Sep 18, 2026 | $21.25 | $21.50 | $21.01 | $21.47 | $-0.02 | -0.09% | 1,533,596 | $21.45 | $21.01 $21.50 |
| Sep 17, 2026 | $22.09 | $22.12 | $21.43 | $21.49 | $-0.40 | -1.83% | 724,355 | $21.58 | $21.43 $22.12 |
| Sep 16, 2026 | $21.91 | $22.40 | $21.83 | $21.89 | $-0.02 | -0.09% | 632,906 | $21.97 | $21.83 $22.40 |
| Sep 15, 2026 | $22.02 | $22.06 | $21.78 | $21.91 | $-0.13 | -0.59% | 480,812 | $21.90 | $21.78 $22.06 |
| Sep 14, 2026 | $22.11 | $22.13 | $21.78 | $22.04 | +$0.06 | +0.27% | 477,881 | $21.99 | $21.78 $22.13 |
| Sep 11, 2026 | $22.08 | $22.11 | $21.87 | $21.98 | +$0.14 | +0.64% | 548,825 | $22.00 | $21.87 $22.11 |
| Sep 10, 2026 | $21.93 | $22.28 | $21.75 | $21.84 | $-0.19 | -0.86% | 392,607 | $21.85 | $21.75 $22.28 |
| Sep 9, 2026 | $21.69 | $22.04 | $21.38 | $22.03 | +$0.25 | +1.15% | 507,825 | $21.85 | $21.38 $22.04 |
| Sep 8, 2026 | $21.59 | $21.99 | $21.33 | $21.78 | $-0.04 | -0.18% | 635,956 | $21.76 | $21.33 $21.99 |
| Sep 4, 2026 | $21.39 | $21.93 | $21.25 | $21.82 | +$0.11 | +0.51% | 593,954 | $21.77 | $21.25 $21.93 |
| Sep 3, 2026 | $22.08 | $22.36 | $21.66 | $21.71 | $-0.06 | -0.28% | 582,485 | $21.76 | $21.66 $22.36 |
| Sep 2, 2026 | $21.84 | $22.27 | $21.58 | $21.77 | $-0.05 | -0.23% | 558,449 | $21.98 | $21.58 $22.27 |
| Sep 1, 2026 | $21.77 | $22.30 | $21.65 | $21.82 | $-0.17 | -0.77% | 536,780 | $21.94 | $21.65 $22.30 |
| Aug 31, 2026 | $22.36 | $22.36 | $21.83 | $21.99 | $-0.45 | -2.01% | 632,112 | $21.99 | $21.83 $22.36 |
| Aug 28, 2026 | $22.94 | $23.00 | $22.27 | $22.44 | $-0.50 | -2.18% | 632,737 | $22.48 | $22.27 $23.00 |
| Aug 27, 2026 | $22.82 | $22.97 | $22.52 | $22.94 | +$0.03 | +0.13% | 361,758 | $22.82 | $22.52 $22.97 |
| Aug 26, 2026 | $22.93 | $23.10 | $22.67 | $22.91 | $-0.03 | -0.13% | 485,200 | $22.86 | $22.67 $23.10 |
| Aug 25, 2026 | $22.88 | $22.96 | $22.49 | $22.94 | +$0.14 | +0.61% | 406,617 | $22.81 | $22.49 $22.96 |
| Aug 24, 2026 | $22.72 | $23.17 | $22.46 | $22.80 | +$0.03 | +0.13% | 559,095 | $22.79 | $22.46 $23.17 |
| Aug 21, 2026 | $23.17 | $23.17 | $22.43 | $22.77 | $-0.23 | -1.00% | 461,632 | $22.75 | $22.43 $23.17 |