The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Healthcare Service Group Inc.

  • HCSG
  • NASDAQ
  • Real Estate
  • Latest 27.26
  • Currency US$
  • Change -0.38
  • Percent Change -1.375 %
  • Volume 137,963
  • Mon Jul 21, 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: 27.26 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 27.71 27.10 27.52 27.26 137,963
Jul 18 27.76 27.31 27.31 27.64 218,807
Jul 17 28.03 27.38 27.84 27.41 270,801
Jul 16 28.42 27.89 27.99 28.10 512,290
Jul 15 28.26 27.60 28.20 27.77 483,088
Jul 14 28.63 28.17 28.53 28.21 323,364
Jul 11 29.29 28.31 28.82 28.33 457,351
Jul 10 29.16 28.41 28.70 28.91 785,300
Jul 9 29.91 27.75 29.91 29.11 1,982,612
Jul 8 30.69 30.07 30.30 30.16 415,044
Jul 7 30.60 30.05 30.08 30.39 513,552
Jul 3 30.40 30.09 30.09 30.23 84,970
Jul 2 30.40 29.97 30.19 30.03 131,380
Jul 1 30.50 29.51 29.56 30.24 356,325
Jun 30 29.57 29.23 29.57 29.44 224,945
Jun 27 29.62 29.16 29.34 29.54 253,567
Jun 26 30.23 29.41 30.05 29.56 224,405
Jun 25 29.95 29.13 29.22 29.93 138,359
Jun 24 30.10 29.41 29.45 29.42 225,036
Jun 23 29.71 29.42 29.71 29.53 213,160
Jun 20 29.83 29.56 29.70 29.78 478,476
Jun 19 29.80 29.57 29.62 29.60 330,551
Jun 18 29.79 29.36 29.56 29.52 296,988
Jun 17 29.84 29.41 29.42 29.53 338,685
Jun 16 29.84 29.36 29.36 29.51 248,665
Jun 13 29.68 29.42 29.65 29.48 288,300
Jun 12 29.78 29.46 29.78 29.57 230,017
Jun 11 30.00 29.60 29.76 29.78 217,878
Jun 10 30.05 29.75 29.81 29.96 200,180
Jun 9 30.04 29.78 29.92 29.90 314,398