The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Healthcare Service Group Inc.

  • HCSG
  • NASDAQ
  • Real Estate
  • Latest 28.61
  • Currency US$
  • Change -0.41
  • Percent Change -1.413 %
  • Volume 1,077,613
  • Tue Sep 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.61 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 29.20 28.60 28.97 28.61 1,077,613
Sep 29 29.05 28.83 28.83 29.02 316,807
Sep 26 29.03 28.71 28.84 29.01 354,032
Sep 25 28.86 28.65 28.85 28.82 381,640
Sep 24 28.98 28.65 28.91 28.93 419,992
Sep 23 28.96 28.43 28.48 28.85 584,718
Sep 22 28.72 28.32 28.56 28.64 408,225
Sep 19 29.32 28.39 29.32 28.70 785,797
Sep 18 28.33 28.00 28.10 28.32 267,360
Sep 17 28.25 27.61 27.77 28.08 346,255
Sep 16 27.85 27.57 27.70 27.81 192,936
Sep 15 27.77 27.36 27.54 27.70 226,984
Sep 12 27.89 27.47 27.89 27.60 373,687
Sep 11 27.93 27.62 27.62 27.83 117,567
Sep 10 27.76 27.54 27.67 27.70 304,653
Sep 9 27.87 27.49 27.67 27.60 247,456
Sep 8 28.00 27.41 27.72 27.64 205,386
Sep 5 27.74 27.31 27.48 27.69 190,758
Sep 4 27.72 27.27 27.37 27.61 206,194
Sep 3 27.34 27.00 27.24 27.34 233,227
Sep 2 27.48 27.05 27.46 27.25 210,848
Aug 29 27.37 26.85 27.16 27.33 200,139
Aug 28 27.38 27.09 27.37 27.20 190,808
Aug 27 27.74 27.38 27.53 27.57 288,119
Aug 26 27.77 27.44 27.62 27.50 424,379
Aug 25 27.94 27.58 27.93 27.64 184,391
Aug 22 28.02 27.68 27.83 27.80 166,760
Aug 21 28.01 27.64 27.97 27.92 193,346
Aug 20 28.27 27.81 28.12 28.03 235,145
Aug 19 28.60 27.72 27.90 28.40 354,895
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.