Healthcare Services Group, Inc. - Price History
Monthly price history for HCSG (Healthcare Services Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.64 | $10.64 |
| April 2024 | $10.62 | $10.62 |
| March 2024 | $12.48 | $12.48 |
| February 2024 | $12.76 | $12.76 |
| January 2024 | $9.44 | $9.44 |
| December 2023 | $10.37 | $10.37 |
| November 2023 | $9.71 | $9.71 |
| October 2023 | $9.50 | $9.50 |
| September 2023 | $10.43 | $10.43 |
| August 2023 | $11.55 | $11.55 |
| July 2023 | $12.61 | $12.61 |
| June 2023 | $14.93 | $14.93 |
| May 2023 | $13.51 | $13.51 |
| April 2023 | $15.61 | $15.61 |
| March 2023 | $13.87 | $13.87 |
| February 2023 | $13.27 | $13.27 |
| January 2023 | $13.47 | $13.47 |
| December 2022 | $12 | $12 |
| November 2022 | $13.95 | $13.95 |
| October 2022 | $13.74 | $13.96 |
| September 2022 | $11.90 | $12.09 |
| August 2022 | $13.85 | $14.07 |
| July 2022 | $13.92 | $14.34 |
| June 2022 | $16.90 | $17.41 |
| May 2022 | $16.66 | $17.17 |
| April 2022 | $16.38 | $17.09 |
| March 2022 | $17.80 | $18.57 |
| February 2022 | $15.16 | $15.82 |
| January 2022 | $17.20 | $18.19 |
| December 2021 | $16.82 | $17.79 |
| November 2021 | $16.55 | $17.50 |
| October 2021 | $17.95 | $19.19 |
| September 2021 | $23.37 | $24.99 |
| August 2021 | $24.47 | $26.16 |
| July 2021 | $24.21 | $26.10 |
| June 2021 | $29.28 | $31.57 |
| May 2021 | $27.81 | $29.99 |
| April 2021 | $27.59 | $29.95 |
| March 2021 | $25.82 | $28.03 |
| February 2021 | $26.20 | $28.45 |
| January 2021 | $29.66 | $32.42 |
| December 2020 | $25.70 | $28.10 |
| November 2020 | $21.65 | $23.67 |
| October 2020 | $20.74 | $22.88 |
| September 2020 | $19.52 | $21.53 |
| August 2020 | $18.86 | $20.80 |
| July 2020 | $23.53 | $26.19 |
| June 2020 | $21.97 | $24.46 |
| May 2020 | $21.49 | $23.92 |
| April 2020 | $22.69 | $25.49 |
| March 2020 | $21.28 | $23.91 |
| February 2020 | $24.52 | $27.54 |
| January 2020 | $22.64 | $25.60 |
| December 2019 | $21.50 | $24.32 |
| November 2019 | $22.24 | $25.15 |
| October 2019 | $21.37 | $24.36 |
| September 2019 | $21.30 | $24.29 |
| August 2019 | $19.78 | $22.55 |
| July 2019 | $20.78 | $23.91 |
| June 2019 | $26.36 | $30.32 |
| May 2019 | $27.48 | $31.61 |
| April 2019 | $29.25 | $33.85 |
| March 2019 | $28.51 | $32.99 |
| February 2019 | $32.99 | $38.18 |
| January 2019 | $37.51 | $43.62 |
| December 2018 | $34.55 | $40.18 |
| November 2018 | $40.59 | $47.20 |
| October 2018 | $34.75 | $40.59 |
| September 2018 | $34.78 | $40.62 |
| August 2018 | $35.28 | $41.21 |
| July 2018 | $34.31 | $40.26 |
| June 2018 | $36.80 | $43.19 |
| May 2018 | $30.80 | $36.15 |
| April 2018 | $32.75 | $38.63 |
| March 2018 | $36.86 | $43.48 |
| February 2018 | $38.52 | $45.43 |
| January 2018 | $46.60 | $55.18 |
| December 2017 | $44.52 | $52.72 |
| November 2017 | $43.85 | $51.93 |
| October 2017 | $44.49 | $52.89 |
| September 2017 | $45.40 | $53.97 |
| August 2017 | $43.07 | $51.20 |
| July 2017 | $43.80 | $52.25 |
| June 2017 | $39.25 | $46.83 |
| May 2017 | $40.12 | $47.87 |
| April 2017 | $38.32 | $45.91 |
| March 2017 | $35.97 | $43.09 |
| February 2017 | $34.54 | $41.38 |
| January 2017 | $33.03 | $39.75 |
| December 2016 | $32.55 | $39.17 |
| November 2016 | $32.37 | $38.95 |
| October 2016 | $30.57 | $36.97 |
| September 2016 | $32.73 | $39.58 |
| August 2016 | $33.38 | $40.37 |
| July 2016 | $31.94 | $38.81 |
| June 2016 | $34.06 | $41.38 |
| May 2016 | $32.10 | $39 |
| April 2016 | $31 | $37.85 |
| March 2016 | $30.15 | $36.81 |
| February 2016 | $29.06 | $35.48 |
| January 2016 | $28.82 | $35.37 |
| December 2015 | $28.41 | $34.87 |
| November 2015 | $30.10 | $36.94 |
| October 2015 | $30.21 | $37.26 |
| September 2015 | $27.33 | $33.70 |
| August 2015 | $27.12 | $33.44 |
| July 2015 | $28.16 | $34.91 |
| June 2015 | $26.66 | $33.05 |
| May 2015 | $24.37 | $30.21 |
| April 2015 | $24.28 | $30.27 |
| March 2015 | $25.77 | $32.13 |
| February 2015 | $26.92 | $33.57 |
| January 2015 | $25.14 | $31.51 |
| December 2014 | $24.67 | $30.93 |
| November 2014 | $24.06 | $30.16 |
| October 2014 | $23.62 | $29.78 |
| September 2014 | $22.69 | $28.61 |
| August 2014 | $21.68 | $27.33 |
| July 2014 | $20.60 | $26.14 |
| June 2014 | $23.21 | $29.44 |
| May 2014 | $23.46 | $29.76 |
| April 2014 | $22.80 | $29.10 |
| March 2014 | $22.77 | $29.06 |
| February 2014 | $21.10 | $26.93 |
| January 2014 | $21.13 | $27.13 |
| December 2013 | $22.09 | $28.37 |
| November 2013 | $22.58 | $28.99 |
| October 2013 | $21.20 | $27.39 |
| September 2013 | $19.94 | $25.76 |
| August 2013 | $18.74 | $24.21 |
| July 2013 | $18.92 | $24.61 |
| June 2013 | $18.85 | $24.52 |
| May 2013 | $17.44 | $22.69 |
| April 2013 | $17 | $22.29 |
| March 2013 | $19.55 | $25.63 |
| February 2013 | $18.38 | $24.10 |
| January 2013 | $18.30 | $24.15 |
| December 2012 | $17.60 | $23.23 |
| November 2012 | $17.84 | $23.55 |
| October 2012 | $18.11 | $23.90 |
| September 2012 | $17.20 | $22.86 |
| August 2012 | $15.93 | $21.17 |
| July 2012 | $16.32 | $21.69 |
| June 2012 | $14.48 | $19.38 |
| May 2012 | $14.60 | $19.55 |
| April 2012 | $15.85 | $21.22 |
| March 2012 | $15.76 | $21.27 |
| February 2012 | $14.44 | $19.48 |
| January 2012 | $13.74 | $18.69 |
| December 2011 | $13.01 | $17.69 |
| November 2011 | $13.28 | $18.06 |
| October 2011 | $12.73 | $17.31 |
| September 2011 | $11.76 | $16.14 |
| August 2011 | $11.42 | $15.68 |
| July 2011 | $11.43 | $15.69 |
| June 2011 | $11.72 | $16.25 |
| May 2011 | $12.30 | $17.06 |
| April 2011 | $12.81 | $17.76 |
| March 2011 | $12.56 | $17.57 |
| February 2011 | $12.70 | $17.77 |
| January 2011 | $11.22 | $15.84 |
| December 2010 | $11.52 | $16.27 |
| November 2010 | $11.28 | $15.93 |
| October 2010 | $11.35 | $24.03 |
| September 2010 | $10.66 | $22.79 |
| August 2010 | $9.70 | $20.75 |
| July 2010 | $10.45 | $22.34 |
| June 2010 | $8.77 | $18.95 |
| May 2010 | $9.31 | $20.11 |
| April 2010 | $9.95 | $21.49 |
| March 2010 | $10.28 | $22.44 |
| February 2010 | $10.06 | $21.96 |
| January 2010 | $9.30 | $20.50 |
| December 2009 | $9.74 | $21.46 |
| November 2009 | $8.93 | $19.69 |
| October 2009 | $8.96 | $19.75 |
| September 2009 | $8.25 | $18.36 |
| August 2009 | $7.94 | $17.68 |
| July 2009 | $8.39 | $18.67 |
| June 2009 | $7.95 | $17.88 |
| May 2009 | $7.78 | $17.48 |
| April 2009 | $7.95 | $17.88 |
| March 2009 | $6.59 | $14.97 |
| February 2009 | $6.77 | $15.37 |
| January 2009 | $6.67 | $15.32 |
| December 2008 | $6.94 | $15.93 |
| November 2008 | $6.92 | $15.90 |
| October 2008 | $7.21 | $16.56 |
| September 2008 | $7.88 | $18.29 |
| August 2008 | $8.39 | $19.48 |
| July 2008 | $7.16 | $16.61 |
| June 2008 | $6.50 | $15.22 |
| May 2008 | $7.53 | $17.64 |
| April 2008 | $6.51 | $15.26 |
| March 2008 | $8.73 | $20.64 |
| February 2008 | $8.36 | $19.78 |
| January 2008 | $10.26 | $24.26 |
| December 2007 | $8.91 | $21.18 |
| November 2007 | $9.21 | $21.90 |
| October 2007 | $9.23 | $21.96 |
| September 2007 | $8.48 | $20.27 |
| August 2007 | $8.96 | $21.42 |
| July 2007 | $7.73 | $27.72 |
| June 2007 | $8.18 | $29.50 |
| May 2007 | $7.73 | $27.88 |
| April 2007 | $7.76 | $28 |
| March 2007 | $7.90 | $28.65 |
| February 2007 | $7.73 | $28.04 |
| January 2007 | $7.94 | $28.92 |
| December 2006 | $7.95 | $28.96 |
| November 2006 | $6.86 | $25.01 |
| October 2006 | $7.46 | $27.18 |
| September 2006 | $6.87 | $25.16 |
| August 2006 | $6.20 | $22.69 |
| July 2006 | $5.90 | $21.61 |
| June 2006 | $5.69 | $20.95 |
| May 2006 | $5.52 | $20.31 |
| April 2006 | $5.80 | $21.35 |
| March 2006 | $5.77 | $21.36 |
| February 2006 | $4.99 | $18.46 |
| January 2006 | $5.26 | $19.57 |
| December 2005 | $5.57 | $20.71 |
| November 2005 | $5.71 | $21.25 |
| October 2005 | $5.01 | $18.64 |
| September 2005 | $5.15 | $19.25 |
| August 2005 | $4.93 | $18.45 |
| July 2005 | $4.90 | $18.32 |
| June 2005 | $5.35 | $20.08 |
| May 2005 | $4.98 | $18.70 |
| April 2005 | $4.47 | $25.25 |
| March 2005 | $4.29 | $24.25 |
| February 2005 | $4.07 | $22.99 |
| January 2005 | $3.45 | $19.50 |
| December 2004 | $3.67 | $20.84 |
| November 2004 | $3.66 | $20.74 |
| October 2004 | $3.27 | $18.53 |
| September 2004 | $3.15 | $17.96 |
| August 2004 | $3.12 | $17.80 |
| July 2004 | $2.95 | $16.83 |
| June 2004 | $2.67 | $15.30 |
| May 2004 | $2.72 | $15.54 |
| April 2004 | $2.74 | $15.70 |
| March 2004 | $2.86 | $16.45 |
| February 2004 | $2.67 | $23 |
| January 2004 | $2.32 | $19.95 |
| December 2003 | $2.22 | $19.23 |
| November 2003 | $2.29 | $19.79 |
| October 2003 | $1.88 | $16.30 |
| September 2003 | $1.90 | $16.50 |
| August 2003 | $1.90 | $16.54 |
| July 2003 | $1.88 | $16.41 |
| June 2003 | $1.65 | $14.37 |
| May 2003 | $1.60 | $13.95 |
| April 2003 | $1.51 | $13.20 |
| March 2003 | $1.36 | $11.86 |
| February 2003 | $1.46 | $12.72 |
| January 2003 | $1.50 | $13.07 |
| December 2002 | $1.50 | $13.04 |
| November 2002 | $1.39 | $12.13 |
| October 2002 | $1.36 | $11.86 |
| September 2002 | $1.56 | $13.64 |
| August 2002 | $1.36 | $11.90 |
| July 2002 | $1.67 | $14.54 |
| June 2002 | $1.77 | $15.45 |
| May 2002 | $1.59 | $13.85 |
| April 2002 | $1.66 | $14.45 |
| March 2002 | $1.31 | $11.45 |
| February 2002 | $1.26 | $10.94 |
| January 2002 | $1.20 | $10.50 |
| December 2001 | $1.18 | $10.30 |
| November 2001 | $1.06 | $9.23 |
| October 2001 | $1.02 | $8.88 |
| September 2001 | $0.93 | $8.10 |
| August 2001 | $1.02 | $8.85 |
| July 2001 | $0.95 | $8.25 |
| June 2001 | $0.81 | $7.10 |
| May 2001 | $0.81 | $7.10 |
| April 2001 | $0.75 | $6.50 |
| March 2001 | $0.85 | $7.38 |
| February 2001 | $0.64 | $5.56 |
| January 2001 | $0.62 | $5.38 |
| December 2000 | $0.73 | $6.38 |
| November 2000 | $0.58 | $5.06 |
| October 2000 | $0.56 | $4.88 |
| September 2000 | $0.57 | $4.94 |
| August 2000 | $0.58 | $5.06 |
| July 2000 | $0.54 | $4.75 |
| June 2000 | $0.52 | $4.50 |
| May 2000 | $0.50 | $4.31 |
| April 2000 | $0.56 | $4.89 |
| March 2000 | $0.62 | $5.44 |
| February 2000 | $0.82 | $7.12 |
| January 2000 | $0.94 | $8.16 |
| December 1999 | $0.80 | $7 |
| November 1999 | $0.92 | $8 |
| October 1999 | $0.92 | $8.03 |
| September 1999 | $0.94 | $8.16 |
| August 1999 | $0.98 | $8.50 |
| July 1999 | $1.08 | $9.38 |
| June 1999 | $1.12 | $9.75 |
| May 1999 | $1.09 | $9.50 |
| April 1999 | $1.15 | $10 |
| March 1999 | $1.09 | $9.50 |
| February 1999 | $1.05 | $9.12 |
| January 1999 | $1.30 | $11.38 |
| December 1998 | $1.05 | $9.12 |
| November 1998 | $1.05 | $9.12 |
| October 1998 | $1.08 | $9.38 |
| September 1998 | $1.08 | $9.38 |
| August 1998 | $1.15 | $10 |
| July 1998 | $1.30 | $17.06 |
| June 1998 | $1.21 | $15.88 |
| May 1998 | $1.07 | $14 |
| April 1998 | $1.10 | $14.44 |
| March 1998 | $1.11 | $14.50 |
| February 1998 | $1.07 | $14 |
| January 1998 | $1.07 | $14 |
| December 1997 | $0.96 | $12.62 |
| November 1997 | $0.97 | $12.69 |
| October 1997 | $0.98 | $12.75 |
| September 1997 | $0.96 | $12.50 |
| August 1997 | $1.04 | $13.56 |
| July 1997 | $0.92 | $12 |
| June 1997 | $0.92 | $12 |
| May 1997 | $0.88 | $11.50 |
| April 1997 | $0.82 | $10.75 |
| March 1997 | $0.82 | $10.75 |
| February 1997 | $0.83 | $10.88 |
| January 1997 | $0.91 | $11.88 |
| December 1996 | $0.76 | $10 |
| November 1996 | $0.74 | $9.69 |
| October 1996 | $0.74 | $9.62 |
| September 1996 | $0.83 | $10.80 |
| August 1996 | $0.71 | $9.25 |
| July 1996 | $0.72 | $9.38 |
| June 1996 | $0.69 | $9 |
| May 1996 | $0.68 | $8.88 |
| April 1996 | $0.76 | $9.88 |
| March 1996 | $0.73 | $9.50 |
| February 1996 | $0.79 | $10.38 |
| January 1996 | $0.72 | $9.38 |
| December 1995 | $0.72 | $9.38 |
| November 1995 | $0.67 | $8.75 |
| October 1995 | $0.67 | $8.75 |
| September 1995 | $0.82 | $10.75 |
| August 1995 | $0.85 | $11.12 |
| July 1995 | $0.89 | $11.62 |
| June 1995 | $0.82 | $10.75 |
| May 1995 | $0.88 | $11.50 |
| April 1995 | $0.93 | $12.13 |
| March 1995 | $0.92 | $12 |
| February 1995 | $1.17 | $15.25 |
| January 1995 | $1.06 | $13.88 |
| December 1994 | $1.03 | $13.50 |
| November 1994 | $0.90 | $11.75 |
| October 1994 | $0.95 | $12.38 |
| September 1994 | $0.89 | $11.62 |
| August 1994 | $0.87 | $11.38 |
| July 1994 | $0.98 | $12.75 |
| June 1994 | $0.95 | $12.38 |
| May 1994 | $0.96 | $12.50 |
| April 1994 | $0.87 | $11.38 |
| March 1994 | $0.78 | $10.25 |
| February 1994 | $0.85 | $11.12 |
| January 1994 | $0.85 | $11.12 |
| December 1993 | $0.90 | $11.75 |
| November 1993 | $0.77 | $10.12 |
| October 1993 | $0.74 | $9.62 |
| September 1993 | $0.61 | $8 |
| August 1993 | $0.67 | $8.75 |
| July 1993 | $0.61 | $8 |
| June 1993 | $0.64 | $8.38 |
| May 1993 | $0.62 | $8.12 |
| April 1993 | $0.76 | $10 |
| March 1993 | $0.71 | $9.25 |
| February 1993 | $0.69 | $9 |
| January 1993 | $0.75 | $9.75 |
| December 1992 | $0.76 | $10 |
| November 1992 | $0.78 | $10.25 |
| October 1992 | $0.76 | $10 |
| September 1992 | $0.69 | $9 |
| August 1992 | $0.78 | $10.25 |
| July 1992 | $0.89 | $11.62 |
| June 1992 | $0.76 | $9.88 |
| May 1992 | $0.78 | $10.25 |
| April 1992 | $0.71 | $9.25 |
| March 1992 | $0.67 | $8.75 |
| February 1992 | $1.18 | $15.38 |
| January 1992 | $1.20 | $15.75 |
| December 1991 | $1.07 | $14 |
| November 1991 | $1.22 | $16 |
| October 1991 | $1.13 | $22.25 |
| September 1991 | $1.17 | $22.88 |
| August 1991 | $1.24 | $24.25 |
| July 1991 | $1.35 | $26.50 |
| June 1991 | $1.24 | $24.25 |
| May 1991 | $1.68 | $33 |
| April 1991 | $1.52 | $29.75 |
| March 1991 | $1.52 | $29.75 |
| February 1991 | $1.38 | $27 |
| January 1991 | $1.17 | $23 |
| December 1990 | $1.13 | $22.25 |
| November 1990 | $1.08 | $21.25 |
| October 1990 | $0.71 | $14 |
| September 1990 | $0.82 | $16 |
| August 1990 | $1.02 | $20 |
| July 1990 | $1.24 | $24.25 |
| June 1990 | $1.18 | $23.25 |
| May 1990 | $1.15 | $22.50 |
| April 1990 | $0.89 | $17.50 |
| March 1990 | $0.90 | $17.62 |
| February 1990 | $0.89 | $17.50 |
| January 1990 | $0.83 | $16.25 |
| December 1989 | $0.98 | $19.25 |
| November 1989 | $0.86 | $17 |
| October 1989 | $0.88 | $17.25 |
| September 1989 | $0.83 | $16.25 |
| August 1989 | $0.64 | $12.63 |
| July 1989 | $0.65 | $12.75 |
| June 1989 | $0.62 | $12.25 |
| May 1989 | $0.61 | $12 |
| April 1989 | $0.62 | $12.25 |
| March 1989 | $0.55 | $10.75 |
| February 1989 | $0.56 | $11 |
| January 1989 | $0.51 | $10 |
| December 1988 | $0.50 | $9.88 |
| November 1988 | $0.43 | $8.50 |
| October 1988 | $0.44 | $8.75 |
| September 1988 | $0.46 | $9 |
| August 1988 | $0.51 | $10 |
| July 1988 | $0.46 | $9 |
| June 1988 | $0.51 | $10 |
| May 1988 | $0.37 | $7.25 |
| April 1988 | $0.49 | $9.75 |
| March 1988 | $0.57 | $11.25 |
| February 1988 | $0.48 | $9.50 |
| January 1988 | $0.44 | $8.75 |
| December 1987 | $0.46 | $9 |
| November 1987 | $0.43 | $8.50 |
| October 1987 | $0.37 | $7.25 |
| September 1987 | $0.67 | $13.25 |
| August 1987 | $0.70 | $13.75 |
| July 1987 | $0.76 | $15 |
| June 1987 | $0.81 | $16 |
| May 1987 | $0.66 | $13 |
| April 1987 | $0.63 | $12.50 |
| March 1987 | $0.70 | $13.75 |
| February 1987 | $0.58 | $11.50 |
| January 1987 | $0.70 | $13.75 |
| December 1986 | $0.66 | $13 |
| November 1986 | $0.62 | $12.25 |
| October 1986 | $0.63 | $12.50 |
| September 1986 | $0.66 | $13 |
| August 1986 | $0.70 | $13.75 |
| July 1986 | $0.57 | $11.25 |
| June 1986 | $0.86 | $17 |
| May 1986 | $0.80 | $15.75 |
| April 1986 | $0.77 | $15.25 |
| March 1986 | $0.82 | $16.25 |
| February 1986 | $0.89 | $17.62 |
| January 1986 | $0.80 | $15.75 |
| December 1985 | $0.83 | $16.38 |
| November 1985 | $0.71 | $14 |
| October 1985 | $0.67 | $13.25 |
| September 1985 | $0.56 | $11 |
| August 1985 | $0.67 | $13.25 |
| July 1985 | $0.68 | $13.50 |
| June 1985 | $0.63 | $12.50 |
| May 1985 | $0.62 | $12.25 |
| April 1985 | $0.54 | $10.62 |
| March 1985 | $0.69 | $20.50 |
| February 1985 | $0.71 | $21 |
| January 1985 | $0.59 | $17.50 |
| December 1984 | $0.54 | $16 |
| November 1984 | $0.54 | $16 |
| October 1984 | $0.54 | $0.94 |
| September 1984 | $0.46 | $0.80 |
| August 1984 | $0.36 | $0.62 |
| July 1984 | $0.32 | $0.55 |
| June 1984 | $0.25 | $0.43 |
| May 1984 | $0.24 | $0.42 |
| April 1984 | $0.27 | $0.47 |
| March 1984 | $0.27 | $0.47 |
| February 1984 | $0.29 | $0.51 |
| January 1984 | $0.22 | $0.39 |
| December 1983 | $0.19 | $0.32 |
| November 1983 | $0.18 | $0.31 |
HCSG
Price: $10.82
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.52 USD
P/E Ratio: 21.65
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 209582
Ebitda: 33.1 millionMarket Capitalization: 799.8 million
Average Dividend Frequency: 4