Healthcare Services (HCSG) went public on March 26, 1990, when it opened at a split-adjusted price of $0.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $10.89 | $11.24 | $10.61 | $10.91 | 3,183,390 |
January 2025 | $11.71 | $12.07 | $10.99 | $11.09 | 7,430,412 |
December 2024 | $12.36 | $12.99 | $11.03 | $11.62 | 9,127,955 |
November 2024 | $11.01 | $12.67 | $11.01 | $12.34 | 7,703,493 |
October 2024 | $11.19 | $11.28 | $9.70 | $10.97 | 9,235,766 |
September 2024 | $10.77 | $11.96 | $10.18 | $11.17 | 7,920,105 |
August 2024 | $11.42 | $11.58 | $10.12 | $10.89 | 6,810,623 |
July 2024 | $10.58 | $12.02 | $10.12 | $11.43 | 12,913,561 |
June 2024 | $10.90 | $10.99 | $10.06 | $10.58 | 12,066,852 |
May 2024 | $10.66 | $11.75 | $10.46 | $10.78 | 12,110,185 |
April 2024 | $12.51 | $12.62 | $10.60 | $10.62 | 10,190,368 |
March 2024 | $12.72 | $13.00 | $11.98 | $12.48 | 8,736,463 |
February 2024 | $9.47 | $12.91 | $8.98 | $12.76 | 14,664,871 |
January 2024 | $10.31 | $11.27 | $9.44 | $9.44 | 11,295,517 |
December 2023 | $9.62 | $10.50 | $9.60 | $10.37 | 13,420,976 |
November 2023 | $9.51 | $10.31 | $9.28 | $9.71 | 12,892,905 |
October 2023 | $10.40 | $10.44 | $8.75 | $9.50 | 21,620,057 |
September 2023 | $11.60 | $11.78 | $10.35 | $10.43 | 17,497,365 |
August 2023 | $12.55 | $13.01 | $11.48 | $11.55 | 10,427,623 |
July 2023 | $14.85 | $15.13 | $12.20 | $12.61 | 21,618,237 |
June 2023 | $13.57 | $15.14 | $13.36 | $14.93 | 14,791,012 |
May 2023 | $15.49 | $15.64 | $13.43 | $13.51 | 13,930,483 |
April 2023 | $13.84 | $15.97 | $13.31 | $15.61 | 18,584,727 |
March 2023 | $13.25 | $14.25 | $11.75 | $13.87 | 28,722,719 |
February 2023 | $13.48 | $14.77 | $12.10 | $13.27 | 19,065,072 |
