Healthcare Services Group, Inc.
HCSGNASDAQHealthcare● Active
$20.68
+$0.31(+1.52%)
Market Cap$1.4B
P/E Ratio—
52W High$24.39
52W Low$12.66
Healthcare Services Group, Inc.（HCSG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcsg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.96
Jun 23, 2021
-37.7% from here
5-Year Low5Y
$8.75
Oct 25, 2023
+134.6% from low
IPO Priceadj.
$0.3024
Nov 29, 1983
+6.7K% since IPO
1 Year Ago
$14.63
Jun 9, 2025
+40.3% in 1Y
5 Years Ago
$30.40
Jun 8, 2021
-32.5% in 5Y
10 Years Ago
$40.04
Jun 8, 2016
-48.7% in 10Y
Historical Price Data · HCSG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.45 | $20.57 | $20.45 | $20.57 | $20.57 | 9K | +0.59% |
| Jun 5, 2026 | $20.50 | $20.68 | $20.18 | $20.37 | $20.37 | 517K | -0.63% |
| Jun 4, 2026 | $20.58 | $20.76 | $20.31 | $20.45 | $20.45 | 717K | -0.63% |
| Jun 3, 2026 | $20.19 | $20.27 | $19.90 | $20.19 | $20.19 | 638K | +0.00% |
| Jun 2, 2026 | $20.00 | $20.28 | $19.66 | $20.24 | $20.24 | 685K | +1.20% |
| Jun 1, 2026 | $20.49 | $20.62 | $19.42 | $19.94 | $19.94 | 735K | -2.68% |
| May 29, 2026 | $20.77 | $21.24 | $20.54 | $20.60 | $20.60 | 927K | -0.82% |
| May 28, 2026 | $20.53 | $20.78 | $20.46 | $20.73 | $20.73 | 471K | +0.97% |
| May 27, 2026 | $20.56 | $20.97 | $20.45 | $20.60 | $20.60 | 517K | +0.19% |
| May 26, 2026 | $20.44 | $20.60 | $20.17 | $20.32 | $20.32 | 1.0M | -0.59% |
| May 22, 2026 | $20.24 | $20.65 | $20.11 | $20.43 | $20.43 | 506K | +0.94% |
| May 21, 2026 | $20.49 | $20.50 | $20.01 | $20.21 | $20.21 | 468K | -1.37% |
| May 20, 2026 | $20.79 | $21.08 | $20.58 | $20.82 | $20.82 | 587K | +0.14% |
| May 19, 2026 | $21.30 | $21.37 | $20.78 | $20.79 | $20.79 | 728K | -2.39% |
| May 18, 2026 | $21.28 | $21.91 | $21.28 | $21.54 | $21.54 | 460K | +1.22% |
| May 15, 2026 | $21.51 | $21.71 | $21.24 | $21.25 | $21.25 | 427K | -1.21% |
| May 14, 2026 | $21.61 | $22.19 | $21.44 | $21.61 | $21.61 | 372K | +0.00% |
| May 13, 2026 | $22.12 | $22.15 | $21.17 | $21.50 | $21.50 | 638K | -2.80% |
| May 12, 2026 | $22.33 | $22.52 | $21.63 | $22.12 | $22.12 | 413K | -0.94% |
| May 11, 2026 | $23.06 | $23.11 | $22.20 | $22.35 | $22.35 | 533K | -3.08% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HCSG
Jan 1 → Dec 31 · 6 years2026+7.5%$19.14 → $20.57
+7.5%
2025+63.3%$11.71 → $19.12
+63.3%
2024+12.7%$10.31 → $11.62
+12.7%
2023-14.5%$12.13 → $10.37
-14.5%
2022-32.9%$17.89 → $12.00
-32.9%
2021-41.4%$30.38 → $17.79
-41.4%
Best Year2025 · +63.3%
Worst Year2021 · -41.4%
Positive Years3 / 6
Avg Annual Return-0.9%
6Y Total Return-32.3%
6Y CAGR~-6.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in HCSG?
If you invested $1,000 in HCSG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$513
Total Return-48.7%
CAGR~-6.5% / yr
Profit$-487
Based on Jun 8, 2016 · $40.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Healthcare Services Group, Inc.（HCSG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCSG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCSG 历史股价FMP 日线复权 OHLCV