Healthcare Services Group Inc. Common Stockのデータ

Healthcare Services Group Inc. Common Stockの基本情報

名前 Healthcare Services Group Inc. Common Stock
ティッカー HCSG
United States
上場年 1983.0
セクター Health Care

Healthcare Services Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.13 29.88 31.09 30.28 404400.0 30.28
2021-02-12 31.48 30.33 31.09 30.73 591500.0 30.73
2021-02-11 31.32 29.7 30.91 31.25 733200.0 31.25
2021-02-10 34.32 30.04 34.32 30.9 1526200.0 30.9
2021-02-09 34.33 33.02 33.12 33.91 543200.0 33.91
2021-02-08 33.74 32.51 32.79 33.45 601200.0 33.45
2021-02-05 32.6 31.79 32.49 32.4 265400.0 32.4
2021-02-04 32.56 31.34 32.03 32.1 617800.0 32.1
2021-02-03 31.86 30.94 31.34 31.85 515100.0 31.85
2021-02-02 32.01 31.33 31.73 31.4 334300.0 31.4
2021-02-01 33.76 31.0 32.71 31.74 752700.0 31.74
2021-01-29 33.84 32.11 33.84 32.42 1341900.0 32.42
2021-01-28 34.66 32.69 34.11 33.27 1996000.0 33.27
2021-01-27 35.8 32.21 32.4 33.94 2433700.0 33.94
2021-01-26 33.13 32.21 32.27 32.95 629700.0 32.95
2021-01-25 31.97 30.63 31.01 31.93 787200.0 31.93
2021-01-22 31.5 30.65 30.73 31.21 578500.0 31.21
2021-01-21 31.34 30.63 30.7 31.12 385700.0 31.12
2021-01-20 32.07 30.0 31.01 31.07 509400.0 31.07
2021-01-19 31.38 30.42 30.6 31.35 607400.0 31.35
2021-01-15 32.32 29.89 32.02 30.37 817600.0 30.37
2021-01-14 33.03 32.11 32.45 32.42 549600.0 32.42
2021-01-13 32.47 31.72 31.87 32.14 690900.0 32.14
2021-01-12 32.08 30.71 30.99 32.03 466000.0 32.03
2021-01-11 31.26 30.47 30.88 30.72 613200.0 30.72
2021-01-08 31.45 30.36 30.78 31.31 544900.0 31.31
2021-01-07 30.63 29.68 30.19 30.53 477800.0 30.53
2021-01-06 30.82 29.1 29.25 30.19 1025400.0 30.19
2021-01-05 29.44 28.25 28.25 29.12 572100.0 29.12
2021-01-04 28.92 27.71 28.36 28.37 906800.0 28.37
2020-12-31 28.48 27.55 28.48 28.1 789200.0 28.1
2020-12-30 28.21 27.4 27.69 27.77 547400.0 27.77
2020-12-29 28.25 27.66 28.07 27.69 466700.0 27.69
2020-12-28 28.29 27.03 27.45 28.1 579700.0 28.1
2020-12-24 27.46 26.84 27.4 27.07 141400.0 27.07
2020-12-23 27.16 26.72 27.0 27.01 317000.0 27.01
2020-12-22 27.04 26.54 27.02 26.75 320500.0 26.75
2020-12-21 27.2 26.25 26.99 26.87 618600.0 26.87
2020-12-18 27.39 26.37 26.37 27.34 1356300.0 27.34
2020-12-17 27.04 26.0 26.68 26.55 636800.0 26.55
2020-12-16 27.0 26.11 26.23 26.78 1278300.0 26.78
2020-12-15 26.3 25.11 25.11 26.29 749800.0 26.29
2020-12-14 25.43 24.62 24.76 25.09 535100.0 25.09
2020-12-11 24.93 24.2 24.55 24.57 976400.0 24.57
2020-12-10 24.82 24.24 24.45 24.77 766200.0 24.77
2020-12-09 24.75 24.17 24.41 24.68 661500.0 24.68
2020-12-08 24.15 23.58 23.58 24.1 924600.0 24.1
2020-12-07 24.5 23.66 23.72 23.81 547700.0 23.81
2020-12-04 23.9 23.02 23.35 23.9 484000.0 23.9
2020-12-03 23.38 22.94 22.97 23.13 533000.0 23.13
2020-12-02 23.41 22.91 23.19 23.11 473600.0 23.11
2020-12-01 24.01 23.2 23.77 23.48 467500.0 23.48
2020-11-30 24.44 23.38 23.7 23.67 618300.0 23.67
2020-11-27 24.2 23.79 23.98 24.1 162400.0 24.1
2020-11-25 24.29 23.48 23.72 24.02 634700.0 24.02
2020-11-24 24.35 23.46 23.76 23.8 429500.0 23.8
2020-11-23 23.89 22.94 23.0 23.43 520600.0 23.43
2020-11-20 23.06 22.51 22.89 22.82 826200.0 22.82
2020-11-19 23.37 22.31 23.04 22.98 388900.0 22.98
2020-11-18 24.04 23.28 23.85 23.32 420100.0 23.11
2020-11-17 24.1 22.89 23.45 23.82 599300.0 23.61
2020-11-16 23.63 22.9 23.54 23.47 433300.0 23.26
2020-11-13 23.74 22.76 23.51 22.98 457300.0 22.78
2020-11-12 24.7 22.94 24.5 23.19 615600.0 22.99
2020-11-11 25.11 24.17 25.11 24.73 375800.0 24.51
2020-11-10 25.7 24.46 24.47 25.1 727000.0 24.88
2020-11-09 25.04 23.76 23.95 24.25 829400.0 24.04
2020-11-06 23.56 22.56 23.56 22.63 364500.0 22.43
2020-11-05 23.72 22.26 22.45 23.49 592200.0 23.28
2020-11-04 22.94 22.11 22.9 22.45 424100.0 22.25
2020-11-03 23.3 22.75 23.0 23.06 373900.0 22.86
2020-11-02 23.35 22.57 22.89 22.73 550300.0 22.53
2020-10-30 22.9 22.16 22.34 22.88 575100.0 22.68
2020-10-29 22.94 21.8 22.25 22.36 349400.0 22.16
2020-10-28 22.65 22.02 22.33 22.31 357100.0 22.11
2020-10-27 23.34 22.51 23.05 22.69 540600.0 22.49
2020-10-26 23.62 22.79 23.27 23.2 663800.0 23.0
2020-10-23 24.3 22.67 24.01 23.6 1044100.0 23.39
2020-10-22 24.98 23.75 24.71 23.83 574500.0 23.62
2020-10-21 26.24 23.12 23.35 24.55 1522100.0 24.33
2020-10-20 23.62 23.11 23.52 23.24 359600.0 23.04
2020-10-19 24.14 23.27 23.99 23.41 544100.0 23.2
2020-10-16 24.0 23.15 23.59 23.82 320700.0 23.61
2020-10-15 23.97 22.93 23.38 23.69 254100.0 23.48
2020-10-14 24.38 23.54 23.78 23.57 338100.0 23.36
2020-10-13 23.87 23.45 23.5 23.76 342100.0 23.55
2020-10-12 23.88 23.33 23.66 23.77 347200.0 23.56
2020-10-09 24.24 23.56 24.24 23.58 277200.0 23.37
2020-10-08 24.03 23.14 23.46 23.97 659100.0 23.76
2020-10-07 23.41 22.82 22.85 23.37 342900.0 23.16
2020-10-06 23.29 22.46 22.75 22.65 565200.0 22.45
2020-10-05 22.7 22.21 22.55 22.56 358700.0 22.36
2020-10-02 22.46 21.36 21.36 22.39 369600.0 22.19
2020-10-01 21.95 21.33 21.54 21.73 534300.0 21.54
2020-09-30 21.75 21.3 21.4 21.53 430300.0 21.34
2020-09-29 21.5 20.85 20.85 21.36 442200.0 21.17
2020-09-28 21.44 20.81 21.28 20.93 471900.0 20.75
2020-09-25 21.27 20.71 20.77 21.09 297900.0 20.9
2020-09-24 21.06 20.53 20.84 20.72 423900.0 20.54
2020-09-23 21.5 20.84 21.37 20.9 511500.0 20.72
2020-09-22 21.8 20.77 21.23 21.37 470000.0 21.18
2020-09-21 21.77 21.01 21.77 21.28 862100.0 21.09
2020-09-18 22.33 21.57 22.33 22.2 1560800.0 22.0
2020-09-17 22.4 20.99 20.99 22.17 811500.0 21.98
2020-09-16 21.37 20.63 20.84 21.29 605300.0 21.1
2020-09-15 20.88 20.5 20.65 20.82 388900.0 20.64
2020-09-14 20.83 20.39 20.54 20.62 374700.0 20.44
2020-09-11 20.51 20.05 20.25 20.39 832100.0 20.21
2020-09-10 20.88 20.19 20.64 20.2 458800.0 20.02
2020-09-09 20.75 20.26 20.52 20.62 424200.0 20.44
2020-09-08 20.64 20.15 20.64 20.37 445400.0 20.19
2020-09-04 21.26 20.52 21.21 20.72 330600.0 20.54
2020-09-03 21.29 20.85 21.21 20.98 476300.0 20.8
2020-09-02 21.23 20.7 20.7 21.15 562700.0 20.96
2020-09-01 20.87 20.32 20.73 20.7 655100.0 20.52
2020-08-31 21.37 20.8 21.2 20.8 524500.0 20.62
2020-08-28 21.29 20.74 21.23 21.29 492700.0 21.1
2020-08-27 21.38 20.97 21.25 21.19 493900.0 21.0
2020-08-26 21.21 20.96 21.08 21.09 557800.0 20.9
2020-08-25 21.33 20.89 21.33 21.08 873700.0 20.89
2020-08-24 22.4 21.23 22.4 21.37 583900.0 21.18
2020-08-21 22.08 21.27 21.65 22.05 367400.0 21.86
2020-08-20 22.03 21.57 21.8 21.78 545000.0 21.59
2020-08-19 22.74 22.17 22.36 22.21 364400.0 21.81
2020-08-18 22.64 22.1 22.49 22.46 515400.0 22.06
2020-08-17 22.83 22.41 22.65 22.58 467800.0 22.18
2020-08-14 23.7 22.44 23.48 22.66 552200.0 22.25
2020-08-13 23.91 22.83 23.17 23.65 760600.0 23.23
2020-08-12 23.67 22.95 23.08 23.03 647500.0 22.62
2020-08-11 27.86 22.73 27.59 22.91 2868600.0 22.5
2020-08-10 27.55 26.69 26.71 27.54 514400.0 27.05
2020-08-07 27.05 26.51 26.58 26.7 482300.0 26.22
2020-08-06 27.29 26.56 27.29 26.61 386700.0 26.13
2020-08-05 27.13 26.54 26.75 27.12 327400.0 26.63
2020-08-04 26.74 25.97 26.35 26.64 615500.0 26.16
2020-08-03 26.61 26.03 26.35 26.43 431400.0 25.96
2020-07-31 26.29 25.91 26.0 26.19 475300.0 25.72
2020-07-30 26.46 25.69 26.02 26.11 244400.0 25.64
2020-07-29 26.72 25.95 26.17 26.29 316700.0 25.82
2020-07-28 27.1 25.92 26.67 26.0 627800.0 25.53
2020-07-27 27.36 25.97 26.27 26.76 1171500.0 26.28
2020-07-24 26.42 26.0 26.18 26.16 474500.0 25.69
2020-07-23 27.13 25.44 25.44 26.41 1247000.0 25.94
2020-07-22 29.0 25.8 28.93 26.12 2188000.0 25.65
2020-07-21 27.85 27.0 27.32 27.49 941000.0 27.0
2020-07-20 27.16 26.45 26.76 26.94 693300.0 26.46
2020-07-17 27.44 26.71 26.71 26.83 506000.0 26.35
2020-07-16 26.97 26.18 26.31 26.74 484900.0 26.26
2020-07-15 26.77 25.71 25.74 26.41 633200.0 25.94
2020-07-14 25.23 24.56 24.78 25.2 284400.0 24.75
2020-07-13 25.36 24.0 24.26 24.78 726700.0 24.34
2020-07-10 24.19 23.66 23.8 24.0 820400.0 23.57
2020-07-09 23.9 22.88 23.18 23.82 776600.0 23.39
2020-07-08 23.27 22.34 22.57 23.08 738600.0 22.67
2020-07-07 23.76 22.29 23.71 22.5 1176400.0 22.1
2020-07-06 24.32 23.52 24.09 24.24 404100.0 23.81
2020-07-02 25.04 24.17 24.9 24.3 289900.0 23.87
2020-07-01 25.03 24.35 24.51 24.5 616300.0 24.06
2020-06-30 24.5 24.06 24.37 24.46 1061100.0 24.02
2020-06-29 24.52 23.59 23.91 24.52 1100700.0 24.08
2020-06-26 24.24 23.45 24.05 23.73 1017000.0 23.31
2020-06-25 24.17 23.5 23.74 24.14 513200.0 23.71
2020-06-24 24.85 23.5 24.39 23.89 383100.0 23.46
2020-06-23 25.64 24.56 25.48 24.7 396000.0 24.26
2020-06-22 25.15 24.48 24.87 25.08 440500.0 24.63
2020-06-19 25.95 24.85 25.82 25.11 1152600.0 24.66
2020-06-18 25.82 24.39 24.45 25.58 456200.0 25.12
2020-06-17 25.69 24.51 25.5 24.61 652900.0 24.17
2020-06-16 25.88 24.93 25.12 25.52 530600.0 25.06
2020-06-15 24.81 23.53 23.53 24.45 522600.0 24.01
2020-06-12 25.1 23.55 24.95 24.23 700400.0 23.8
2020-06-11 25.09 23.89 24.58 24.18 932100.0 23.75
2020-06-10 26.12 25.25 26.07 25.46 607200.0 25.0
2020-06-09 26.04 25.03 25.32 25.98 647300.0 25.52
2020-06-08 25.79 25.13 25.13 25.66 571200.0 25.2
2020-06-05 25.63 24.86 25.0 25.0 527800.0 24.55
2020-06-04 24.37 23.97 24.06 24.19 515300.0 23.76
2020-06-03 24.75 24.02 24.17 24.33 494800.0 23.89
2020-06-02 24.39 23.58 24.2 23.83 507400.0 23.4
2020-06-01 24.28 23.82 23.96 24.06 596000.0 23.63
2020-05-29 24.06 23.4 23.78 23.92 625400.0 23.49
2020-05-28 24.77 23.9 24.4 24.03 726400.0 23.6
2020-05-27 24.77 23.48 24.18 24.14 873900.0 23.71
2020-05-26 24.0 22.33 22.34 23.79 2331100.0 23.36
2020-05-22 22.2 21.57 22.05 21.68 392500.0 21.29
2020-05-21 22.66 21.95 22.21 21.99 586800.0 21.6
2020-05-20 22.86 22.27 22.86 22.39 779400.0 21.79
2020-05-19 23.82 22.45 23.79 22.48 508700.0 21.88
2020-05-18 24.2 23.18 23.18 23.9 703700.0 23.26
2020-05-15 22.41 21.0 21.53 22.39 1319000.0 21.79
2020-05-14 21.79 20.61 21.24 21.69 1086800.0 21.11
2020-05-13 21.96 21.23 21.93 21.6 1158600.0 21.02
2020-05-12 24.95 22.1 24.86 22.11 1335700.0 21.52
2020-05-11 25.16 24.7 24.84 24.86 531300.0 24.19
2020-05-08 25.48 24.65 25.09 25.18 630600.0 24.51
2020-05-07 25.1 24.45 25.0 24.55 411100.0 23.89
2020-05-06 25.6 24.74 25.25 24.81 573700.0 24.15
2020-05-05 25.72 25.01 25.5 25.22 542000.0 24.54
2020-05-04 25.48 24.78 25.27 25.13 590800.0 24.46
2020-05-01 25.87 24.6 24.79 25.72 924900.0 25.03
2020-04-30 26.03 24.51 24.77 25.49 1073000.0 24.81
2020-04-29 25.59 25.02 25.21 25.26 1510600.0 24.58
2020-04-28 25.47 24.19 25.21 24.51 681800.0 23.85
2020-04-27 24.92 23.7 24.64 24.74 1295700.0 24.08
2020-04-24 23.99 23.28 23.58 23.7 955200.0 23.06
2020-04-23 25.18 23.4 23.78 23.45 926200.0 22.82
2020-04-22 25.7 22.02 23.19 23.85 1790200.0 23.21
2020-04-21 21.55 20.44 21.2 20.88 648100.0 20.32
2020-04-20 23.1 21.04 21.24 21.85 1060400.0 21.26
2020-04-17 21.67 20.89 21.45 20.92 1035600.0 20.36
2020-04-16 22.27 20.45 22.02 20.82 848700.0 20.26
2020-04-15 22.4 21.32 22.05 21.95 696400.0 21.36
2020-04-14 23.29 22.44 23.13 23.0 346400.0 22.38
2020-04-13 23.08 21.93 23.08 22.61 412800.0 22.0
2020-04-09 23.43 22.2 22.86 23.15 485900.0 22.53
2020-04-08 22.86 21.37 21.42 22.36 554300.0 21.76
2020-04-07 23.0 20.82 22.22 21.13 746100.0 20.56
2020-04-06 22.33 21.28 21.59 21.6 804900.0 21.02
2020-04-03 22.6 20.63 22.0 20.8 646400.0 20.24
2020-04-02 23.2 21.6 22.41 22.3 552600.0 21.7
2020-04-01 23.98 22.22 23.33 22.63 940800.0 22.02
2020-03-31 24.0 22.46 22.84 23.91 863300.0 23.27
2020-03-30 23.62 22.4 23.01 22.98 770600.0 22.36
2020-03-27 22.82 20.94 21.39 22.69 1029900.0 22.08
2020-03-26 22.07 20.15 20.72 21.97 826400.0 21.38
2020-03-25 23.29 20.28 22.96 20.51 883500.0 19.96
2020-03-24 23.36 21.16 21.35 23.0 891300.0 22.38
2020-03-23 21.96 19.38 21.96 20.22 717100.0 19.68
2020-03-20 23.58 21.21 22.77 21.58 1718400.0 21.0
2020-03-19 24.82 20.35 20.61 22.92 1698900.0 22.31
2020-03-18 21.38 18.14 18.14 20.79 1348100.0 20.23
2020-03-17 19.87 15.8 18.06 19.7 4032700.0 19.17
2020-03-16 21.2 17.58 20.78 17.8 2628100.0 17.32
2020-03-13 22.7 20.42 20.82 22.59 1577700.0 21.98
2020-03-12 21.59 18.28 20.67 19.99 2511600.0 19.45
2020-03-11 23.46 21.05 23.31 21.89 1064800.0 21.3
2020-03-10 25.62 23.0 25.62 23.76 1343500.0 23.12
2020-03-09 26.24 24.73 25.55 25.07 639300.0 24.4
2020-03-06 27.44 26.0 26.26 26.81 614200.0 26.09
2020-03-05 27.33 26.32 27.25 26.89 842200.0 26.17
2020-03-04 28.02 27.07 27.74 27.66 579200.0 26.92
2020-03-03 28.4 27.04 27.52 27.34 747100.0 26.61
2020-03-02 27.96 27.06 27.74 27.57 885700.0 26.83
2020-02-28 29.73 27.1 29.02 27.54 1385200.0 26.8
2020-02-27 30.94 29.05 29.4 29.93 826500.0 29.13
2020-02-26 31.29 29.84 30.31 30.02 655100.0 29.02
2020-02-25 31.3 29.87 31.19 29.96 593700.0 28.96
2020-02-24 31.27 29.58 29.61 31.01 786300.0 29.98
2020-02-21 31.11 30.05 30.26 30.45 892100.0 29.44
2020-02-20 31.02 29.86 30.51 30.3 707700.0 29.29
2020-02-19 30.71 29.52 29.66 30.6 836300.0 29.58
2020-02-18 29.76 28.97 29.14 29.63 614700.0 28.64