Healthcare Services Group Stock Price History
NASDAQ: HCSGHealthcareMedical Care FacilitiesUSD
20.59-0.07 (-0.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCSG price history at a glance
The price history for Healthcare Services Group (HCSG) on this page begins on November 28, 1983, when the stock closed at $0.3024; it most recently closed at $20.59 on October 5, 2026. The highest price in this record is $56.20, reached on January 22, 2018; the latest close is 63.4% below that peak. Across the 42 complete calendar years in the table, HCSG finished higher in 30 and lower in 12. Its best year was 1984 (+213.6%) and its worst was 2019 (-39.7%).
Over roughly 43 years the share price changed +6708.9%, a 10.4% compound annual price return (excluding dividends). In the last 12 months alone, HCSG has gained 30.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $56.20
- Date of high
- Jan 22, 2018
- Low since 1983
- $0.2829
- Date of low
- Dec 5, 1983
- 52-week high
- $25.75
- 52-week low
- $15.36
- IPO year
- 1983
- Last close
- $20.59
HCSG returns
1 week
-1.34%
1 month
-6.54%
3 months
-13.45%
6 months
+5.64%
Year to date
+7.69%
1 year
+30.65%
3 years
+104.88%
5 years
-9.37%
HCSG price return, excluding dividends.
HCSG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.59 | +18.67% |
| 2025 | 17.35 | +47.53% |
| 2024 | 11.76 | +13.40% |
| 2023 | 10.37 | -13.58% |
| 2022 | 12.00 | -32.55% |
| 2021 | 17.79 | -36.69% |
| 2020 | 28.10 | +15.02% |
| 2019 | 24.43 | -39.66% |
| 2018 | 40.49 | -23.20% |
| 2017 | 52.72 | +34.59% |
| 2016 | 39.17 | +12.33% |
| 2015 | 34.87 | +13.10% |
| 2014 | 30.83 | +10.03% |
| 2013 | 28.02 | +19.23% |
| 2012 | 23.50 | +32.84% |
| 2011 | 17.69 | +8.73% |
| 2010 | 16.27 | +13.72% |
| 2009 | 14.31 | +35.05% |
| 2008 | 10.59 | -24.01% |
| 2007 | 13.94 | +8.30% |
| 2006 | 12.87 | +39.84% |
| 2005 | 9.20 | +49.06% |
| 2004 | 6.17 | +64.61% |
| 2003 | 3.75 | +42.25% |
| 2002 | 2.64 | +39.94% |
| 2001 | 1.88 | +49.64% |
| 2000 | 1.26 | -8.92% |
| 1999 | 1.38 | -23.29% |
| 1998 | 1.80 | +7.36% |
| 1997 | 1.68 | +18.61% |
| 1996 | 1.42 | +14.66% |
| 1995 | 1.23 | -30.55% |
| 1994 | 1.78 | +14.90% |
| 1993 | 1.55 | +17.50% |
| 1992 | 1.32 | -33.33% |
| 1991 | 1.98 | +3.45% |
| 1990 | 1.91 | +12.99% |
| 1989 | 1.69 | +94.95% |
| 1988 | 0.8669 | +9.72% |
| 1987 | 0.7901 | -35.72% |
| 1986 | 1.23 | -13.84% |
| 1985 | 1.43 | +41.30% |
| 1984 | 1.01 | +213.64% |
| 1983* | 0.3219 | +6.45% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
HCSG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.73 | 20.82 | 20.49 | 20.59 | -0.34% | |
| 20.55 | 20.72 | 20.26 | 20.66 | -0.63% | |
| 21.13 | 21.41 | 20.75 | 20.79 | -1.61% | |
| 21.39 | 21.61 | 20.99 | 21.13 | -0.28% | |
| 20.82 | 21.30 | 20.44 | 21.19 | +1.53% | |
| 20.81 | 20.99 | 20.70 | 20.87 | +1.41% | |
| 20.57 | 20.74 | 20.17 | 20.58 | +0.64% | |
| 20.90 | 20.91 | 20.27 | 20.45 | -2.15% | |
| 20.97 | 20.99 | 20.69 | 20.90 | +0.58% | |
| 20.83 | 21.10 | 20.70 | 20.78 | -1.28% | |
| 21.00 | 21.08 | 20.81 | 21.05 | +0.38% | |
| 21.24 | 21.40 | 20.83 | 20.97 | -1.32% | |
| 21.57 | 21.72 | 21.17 | 21.25 | -1.48% | |
| 21.50 | 21.65 | 21.12 | 21.57 | +1.27% | |
| 21.60 | 21.69 | 21.27 | 21.30 | -0.79% | |
| 21.25 | 21.50 | 21.01 | 21.47 | -0.09% | |
| 22.09 | 22.12 | 21.43 | 21.49 | -1.83% | |
| 21.91 | 22.40 | 21.83 | 21.89 | -0.09% | |
| 22.02 | 22.06 | 21.78 | 21.91 | -0.59% | |
| 22.11 | 22.13 | 21.78 | 22.04 | +0.27% | |
| 22.08 | 22.11 | 21.87 | 21.98 | +0.64% | |
| 21.93 | 22.28 | 21.75 | 21.84 | -0.86% | |
| 21.69 | 22.04 | 21.38 | 22.03 | +1.15% | |
| 21.59 | 21.99 | 21.33 | 21.78 | -0.18% | |
| 21.39 | 21.93 | 21.25 | 21.82 | +0.51% | |
| 22.08 | 22.36 | 21.66 | 21.71 | -0.28% | |
| 21.84 | 22.27 | 21.58 | 21.77 | -0.23% | |
| 21.77 | 22.30 | 21.65 | 21.82 | -0.77% | |
| 22.36 | 22.36 | 21.83 | 21.99 | -2.01% | |
| 22.94 | 23.00 | 22.27 | 22.44 | -2.18% | |
| 22.82 | 22.97 | 22.52 | 22.94 | +0.13% | |
| 22.93 | 23.10 | 22.67 | 22.91 | -0.13% | |
| 22.88 | 22.96 | 22.49 | 22.94 | +0.61% | |
| 22.72 | 23.17 | 22.46 | 22.80 | +0.13% | |
| 23.17 | 23.17 | 22.43 | 22.77 | -1.00% | |
| 22.70 | 23.09 | 22.70 | 23.00 | +0.31% | |
| 22.61 | 23.65 | 22.55 | 22.93 | +4.51% | |
| 21.75 | 22.19 | 21.74 | 21.94 | +1.62% | |
| 21.47 | 21.70 | 21.36 | 21.59 | 0.00% | |
| 21.02 | 21.73 | 20.99 | 21.59 | +2.37% | |
| 21.06 | 21.41 | 20.99 | 21.09 | +1.39% | |
| 20.90 | 21.45 | 20.60 | 20.80 | -0.76% | |
| 21.64 | 21.85 | 20.92 | 20.96 | -3.81% | |
| 22.37 | 22.42 | 21.76 | 21.79 | -1.98% | |
| 22.05 | 22.75 | 22.05 | 22.23 | +0.82% | |
| 22.48 | 22.78 | 22.04 | 22.05 | -3.46% | |
| 23.00 | 23.20 | 22.52 | 22.84 | -1.34% | |
| 23.44 | 23.48 | 23.12 | 23.15 | -1.11% | |
| 23.30 | 23.91 | 23.26 | 23.41 | +0.47% | |
| 22.85 | 23.31 | 22.73 | 23.30 | +0.95% | |
| 23.43 | 23.57 | 22.91 | 23.08 | -1.49% | |
| 23.46 | 23.63 | 23.03 | 23.43 | -1.35% | |
| 23.22 | 23.99 | 22.76 | 23.75 | +3.49% | |
| 22.83 | 23.24 | 22.83 | 22.95 | +0.92% | |
| 22.42 | 23.10 | 22.36 | 22.74 | +1.38% | |
| 23.30 | 23.30 | 22.21 | 22.43 | -4.80% | |
| 24.02 | 24.90 | 21.26 | 23.56 | -5.00% | |
| 24.81 | 25.10 | 24.40 | 24.80 | -0.60% | |
| 25.34 | 25.59 | 24.85 | 24.95 | -1.42% | |
| 24.76 | 25.33 | 24.76 | 25.31 | +1.28% | |
| 24.36 | 24.99 | 24.12 | 24.99 | +2.59% | |
| 24.03 | 24.59 | 24.03 | 24.36 | +1.58% | |
| 24.04 | 24.16 | 23.57 | 23.98 | -0.25% | |
| 23.91 | 24.31 | 23.82 | 24.04 | +1.05% | |
| 24.31 | 24.68 | 23.55 | 23.79 | -1.41% | |
| 23.91 | 24.28 | 23.88 | 24.13 | +1.00% | |
| 24.49 | 24.97 | 23.80 | 23.89 | -2.05% | |
| 24.66 | 24.70 | 24.19 | 24.39 | -0.93% | |
| 25.20 | 25.75 | 24.46 | 24.62 | -2.11% | |
| 24.95 | 25.27 | 24.58 | 25.15 | +0.16% | |
| 24.56 | 25.55 | 24.46 | 25.11 | +2.24% | |
| 24.42 | 24.91 | 24.11 | 24.56 | +0.24% | |
| 24.25 | 24.54 | 23.75 | 24.50 | +0.78% | |
| 23.62 | 24.52 | 23.54 | 24.31 | +2.88% | |
| 23.49 | 23.93 | 23.45 | 23.63 | +0.21% | |
| 22.68 | 23.67 | 22.65 | 23.58 | +4.11% | |
| 22.57 | 22.93 | 22.31 | 22.65 | +0.49% | |
| 22.82 | 23.25 | 22.50 | 22.54 | -1.74% | |
| 22.67 | 22.98 | 22.44 | 22.94 | +2.55% | |
| 22.46 | 22.73 | 22.26 | 22.37 | -0.84% | |
| 22.56 | 22.78 | 22.21 | 22.56 | +1.21% | |
| 22.62 | 22.63 | 22.20 | 22.29 | -0.40% | |
| 21.62 | 22.38 | 21.60 | 22.38 | +3.71% | |
| 21.39 | 21.70 | 21.16 | 21.58 | +1.27% | |
| 21.33 | 21.90 | 21.29 | 21.31 | 0.00% | |
| 20.64 | 21.36 | 20.64 | 21.31 | +3.80% | |
| 20.45 | 20.72 | 20.40 | 20.53 | +0.79% | |
| 20.50 | 20.68 | 20.19 | 20.37 | -0.39% | |
| 20.58 | 20.76 | 20.31 | 20.45 | +1.29% | |
| 20.19 | 20.27 | 19.90 | 20.19 | -0.25% | |
| 20.00 | 20.28 | 19.66 | 20.24 | +1.50% | |
| 20.49 | 20.62 | 19.42 | 19.94 | -3.20% | |
| 20.77 | 21.24 | 20.54 | 20.60 | -0.63% | |
| 20.53 | 20.78 | 20.46 | 20.73 | +0.63% | |
| 20.56 | 20.97 | 20.45 | 20.60 | +1.38% | |
| 20.44 | 20.60 | 20.17 | 20.32 | -0.54% | |
| 20.24 | 20.65 | 20.11 | 20.43 | +1.09% | |
| 20.49 | 20.50 | 20.01 | 20.21 | -2.93% | |
| 20.79 | 21.08 | 20.58 | 20.82 | +0.14% | |
| 21.30 | 21.37 | 20.78 | 20.79 | -3.48% | |
| 21.28 | 21.91 | 21.28 | 21.54 | +1.36% | |
| 21.51 | 21.71 | 21.24 | 21.25 | -1.67% | |
| 21.61 | 22.19 | 21.44 | 21.61 | +0.51% | |
| 22.12 | 22.15 | 21.17 | 21.50 | -2.80% | |
| 22.33 | 22.52 | 21.63 | 22.12 | -1.03% | |
| 23.06 | 23.11 | 22.20 | 22.35 | -3.08% | |
| 22.40 | 23.10 | 22.24 | 23.06 | +3.36% | |
| 22.14 | 22.62 | 22.08 | 22.31 | +1.09% | |
| 21.99 | 22.49 | 21.79 | 22.07 | +1.56% | |
| 21.30 | 21.92 | 21.27 | 21.73 | +2.94% | |
| 21.22 | 21.59 | 21.01 | 21.11 | -0.89% | |
| 21.60 | 21.90 | 21.01 | 21.30 | -0.51% | |
| 21.34 | 21.54 | 20.89 | 21.41 | +0.38% | |
| 21.69 | 22.01 | 21.24 | 21.33 | -1.11% | |
| 21.80 | 21.96 | 21.42 | 21.57 | -0.60% | |
| 22.24 | 22.51 | 21.59 | 21.70 | -3.21% | |
| 21.61 | 22.79 | 21.54 | 22.42 | +3.99% | |
| 22.89 | 22.89 | 21.19 | 21.56 | -5.81% | |
| 24.00 | 24.39 | 21.87 | 22.89 | +18.29% | |
| 19.34 | 19.67 | 19.21 | 19.35 | +0.16% | |
| 19.11 | 19.47 | 19.11 | 19.32 | +0.78% | |
| 18.97 | 19.43 | 18.76 | 19.17 | +2.40% | |
| 19.26 | 19.49 | 18.60 | 18.72 | -2.80% | |
| 18.94 | 19.28 | 18.93 | 19.26 | +1.21% | |
| 19.19 | 19.61 | 18.93 | 19.03 | -0.83% | |
| 19.33 | 19.45 | 18.89 | 19.19 | -1.54% | |
| 19.23 | 19.62 | 19.17 | 19.49 | +0.83% | |
| 19.07 | 19.38 | 18.94 | 19.33 | +0.68% | |
| 19.44 | 19.76 | 19.10 | 19.20 | +2.02% | |
| 18.73 | 19.08 | 18.69 | 18.82 | +0.16% | |
| 18.37 | 18.82 | 18.37 | 18.79 | +2.40% | |
| 17.60 | 18.37 | 17.25 | 18.35 | +2.80% | |
| 18.56 | 18.84 | 17.85 | 17.85 | -3.77% | |
| 18.85 | 19.14 | 18.08 | 18.55 | -0.80% | |
| 18.63 | 18.85 | 18.49 | 18.70 | +1.14% | |
| 19.11 | 19.14 | 18.44 | 18.49 | -3.24% | |
| 19.47 | 19.71 | 19.00 | 19.11 | -2.95% | |
| 19.59 | 19.91 | 19.27 | 19.69 | +1.60% | |
| 19.30 | 19.57 | 19.13 | 19.38 | -0.77% | |
| 19.53 | 19.83 | 19.30 | 19.53 | +2.95% | |
| 19.16 | 19.63 | 18.75 | 18.97 | -0.99% | |
| 19.27 | 19.90 | 18.91 | 19.16 | -1.49% | |
| 19.73 | 19.84 | 19.39 | 19.45 | -2.21% | |
| 20.16 | 20.67 | 19.86 | 19.89 | -1.24% | |
| 19.72 | 20.29 | 19.72 | 20.14 | +3.07% | |
| 19.53 | 20.00 | 18.89 | 19.54 | +0.62% | |
| 19.76 | 20.06 | 19.39 | 19.42 | -3.09% | |
| 20.00 | 20.25 | 19.68 | 20.04 | -0.50% | |
| 20.54 | 20.66 | 20.08 | 20.14 | -2.42% | |
| 20.42 | 20.69 | 19.84 | 20.64 | -0.05% | |
| 20.57 | 20.76 | 20.28 | 20.65 | -1.57% | |
| 21.00 | 21.26 | 20.79 | 20.98 | -1.55% | |
| 21.45 | 21.78 | 21.11 | 21.31 | +0.05% | |
| 21.31 | 21.65 | 20.85 | 21.30 | -4.14% | |
| 21.49 | 22.39 | 21.48 | 22.22 | +2.07% | |
| 21.56 | 21.78 | 21.39 | 21.77 | +0.05% | |
| 21.58 | 21.84 | 21.38 | 21.76 | +0.83% | |
| 21.58 | 21.73 | 21.16 | 21.58 | +0.84% | |
| 20.98 | 21.44 | 20.87 | 21.40 | +2.84% | |
| 20.45 | 20.82 | 20.16 | 20.81 | +0.82% | |
| 20.40 | 21.03 | 20.31 | 20.64 | +2.08% | |
| 20.17 | 20.49 | 20.06 | 20.22 | -0.34% | |
| 20.84 | 21.43 | 19.87 | 20.29 | -3.06% | |
| 21.43 | 21.60 | 20.45 | 20.93 | -3.06% | |
| 21.33 | 21.61 | 20.92 | 21.59 | +1.17% | |
| 22.69 | 22.98 | 21.01 | 21.34 | -4.22% | |
| 20.49 | 22.49 | 20.04 | 22.28 | +15.80% | |
| 18.93 | 19.40 | 18.93 | 19.24 | +1.48% | |
| 19.26 | 19.61 | 18.89 | 18.96 | -2.27% | |
| 19.56 | 19.82 | 19.31 | 19.40 | -0.41% | |
| 19.32 | 19.64 | 19.22 | 19.48 | +0.93% | |
| 19.27 | 19.51 | 19.05 | 19.30 | +0.31% | |
| 19.20 | 19.30 | 18.89 | 19.24 | +0.05% | |
| 18.77 | 19.40 | 18.62 | 19.23 | +2.18% | |
| 18.43 | 19.07 | 18.27 | 18.82 | +1.07% | |
| 18.59 | 18.96 | 18.47 | 18.62 | +0.38% | |
| 18.74 | 18.84 | 18.49 | 18.55 | -0.48% | |
| 19.02 | 19.04 | 18.50 | 18.64 | -2.36% | |
| 18.88 | 19.14 | 18.81 | 19.09 | +0.95% | |
| 18.89 | 19.19 | 18.80 | 18.91 | -0.53% | |
| 19.05 | 19.28 | 18.90 | 19.01 | +0.05% | |
| 18.90 | 19.04 | 18.65 | 19.00 | +0.90% | |
| 18.93 | 19.33 | 18.75 | 18.83 | -1.36% | |
| 19.22 | 19.43 | 19.07 | 19.09 | -1.19% | |
| 18.79 | 19.38 | 18.62 | 19.32 | +2.82% | |
| 19.18 | 19.26 | 18.68 | 18.79 | -2.54% | |
| 19.44 | 19.57 | 19.11 | 19.28 | -0.77% | |
| 19.21 | 19.59 | 19.09 | 19.43 | +0.62% | |
| 19.09 | 19.36 | 18.91 | 19.31 | +0.99% | |
| 19.06 | 19.42 | 18.82 | 19.12 | -0.42% | |
| 18.87 | 19.46 | 18.69 | 19.20 | +1.75% | |
| 17.95 | 18.89 | 17.85 | 18.87 | +4.43% | |
| 17.27 | 18.30 | 17.26 | 18.07 | +4.15% | |
| 19.14 | 19.35 | 16.78 | 17.35 | -9.26% | |
| 19.80 | 19.88 | 19.11 | 19.12 | -3.39% | |
| 19.87 | 19.87 | 19.63 | 19.79 | -0.40% | |
| 19.57 | 19.88 | 19.29 | 19.87 | +1.22% | |
| 19.64 | 19.65 | 19.45 | 19.63 | -0.05% | |
| 19.61 | 19.98 | 19.55 | 19.64 | +0.31% | |
| 19.65 | 19.87 | 19.26 | 19.58 | -0.51% | |
| 19.51 | 20.26 | 19.51 | 19.68 | +0.72% | |
| 19.06 | 19.58 | 19.01 | 19.54 | +1.93% | |
| 19.35 | 19.49 | 19.08 | 19.17 | +0.16% | |
| 19.07 | 19.36 | 18.95 | 19.14 | +0.26% | |
| 19.43 | 19.69 | 18.85 | 19.09 | -1.39% | |
| 19.38 | 19.59 | 19.01 | 19.36 | -0.05% | |
| 19.46 | 19.57 | 19.10 | 19.37 | -0.21% | |
| 18.73 | 19.47 | 18.61 | 19.41 | +3.74% | |
| 18.37 | 18.75 | 18.31 | 18.71 | +1.63% | |
| 18.09 | 18.48 | 18.03 | 18.41 | +1.94% | |
| 18.88 | 18.88 | 17.96 | 18.06 | -4.34% | |
| 18.83 | 19.00 | 18.55 | 18.88 | +0.48% | |
| 18.77 | 18.91 | 18.69 | 18.79 | -0.11% | |
| 18.81 | 19.02 | 18.71 | 18.81 | -0.16% | |
| 18.88 | 19.05 | 18.65 | 18.84 | 0.00% | |
| 18.56 | 19.07 | 18.45 | 18.84 | +0.32% | |
| 18.84 | 18.90 | 18.64 | 18.78 | -0.90% | |
| 18.91 | 19.22 | 18.87 | 18.95 | +0.48% | |
| 18.66 | 19.15 | 18.62 | 18.86 | +1.40% | |
| 17.97 | 18.70 | 17.62 | 18.60 | +3.51% | |
| 17.32 | 18.24 | 17.26 | 17.97 | +3.75% | |
| 17.46 | 17.60 | 17.27 | 17.32 | +0.41% | |
| 17.24 | 17.48 | 17.03 | 17.25 | +0.35% | |
| 17.01 | 17.22 | 16.91 | 17.19 | +1.00% | |
| 17.34 | 17.44 | 16.97 | 17.02 | -1.90% | |
| 17.23 | 17.48 | 17.16 | 17.35 | +0.06% | |
| 17.35 | 17.60 | 17.19 | 17.34 | -2.03% | |
| 17.74 | 18.14 | 17.59 | 17.70 | -0.23% | |
| 17.60 | 17.83 | 17.37 | 17.74 | +0.85% | |
| 17.38 | 17.67 | 17.22 | 17.59 | +1.91% | |
| 17.51 | 17.71 | 17.14 | 17.26 | -1.26% | |
| 17.91 | 17.91 | 17.44 | 17.48 | -2.83% | |
| 18.09 | 18.34 | 17.84 | 17.99 | -0.22% | |
| 17.84 | 18.20 | 17.66 | 18.03 | +0.84% | |
| 17.87 | 17.93 | 17.56 | 17.88 | +0.06% | |
| 18.22 | 18.46 | 17.73 | 17.87 | -2.40% | |
| 18.74 | 18.75 | 18.00 | 18.31 | -2.66% | |
| 19.23 | 19.46 | 18.54 | 18.81 | -2.18% | |
| 18.93 | 19.25 | 18.75 | 19.23 | +1.53% | |
| 18.54 | 19.12 | 18.41 | 18.94 | +2.43% | |
| 18.61 | 18.94 | 18.33 | 18.49 | -0.64% | |
| 18.86 | 19.77 | 18.43 | 18.61 | -1.27% | |
| 18.46 | 20.00 | 18.14 | 18.85 | +13.76% | |
| 16.43 | 16.65 | 16.40 | 16.57 | +0.73% | |
| 16.47 | 16.59 | 16.27 | 16.45 | +0.61% | |
| 16.32 | 16.47 | 16.09 | 16.35 | -0.43% | |
| 16.47 | 16.65 | 16.17 | 16.42 | -0.30% | |
| 16.47 | 16.55 | 16.19 | 16.47 | +2.04% | |
| 15.52 | 16.15 | 15.50 | 16.14 | +3.20% | |
| 15.37 | 15.68 | 15.36 | 15.64 | +3.03% | |
| 15.76 | 15.95 | 15.13 | 15.18 | -3.68% | |
| 15.99 | 16.06 | 15.71 | 15.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCSG chart for longer ranges.