Healthcare Services Group, Inc. - Price History

Monthly price history for HCSG (Healthcare Services Group, Inc.)

DateAdjusted priceReal price
March 2024 12.53 USD 12.53 USD
February 2024 12.76 USD 12.76 USD
January 2024 9.44 USD 9.44 USD
December 2023 10.37 USD 10.37 USD
November 2023 9.71 USD 9.71 USD
October 2023 9.50 USD 9.50 USD
September 2023 10.43 USD 10.43 USD
August 2023 11.55 USD 11.55 USD
July 2023 12.61 USD 12.61 USD
June 2023 14.93 USD 14.93 USD
May 2023 13.51 USD 13.51 USD
April 2023 15.61 USD 15.61 USD
March 2023 13.87 USD 13.87 USD
February 2023 13.27 USD 13.27 USD
January 2023 13.47 USD 13.47 USD
December 2022 12.00 USD 12.00 USD
November 2022 13.95 USD 13.95 USD
October 2022 13.74 USD 13.96 USD
September 2022 11.90 USD 12.09 USD
August 2022 13.85 USD 14.07 USD
July 2022 13.92 USD 14.34 USD
June 2022 16.90 USD 17.41 USD
May 2022 16.66 USD 17.17 USD
April 2022 16.38 USD 17.09 USD
March 2022 17.80 USD 18.57 USD
February 2022 15.16 USD 15.82 USD
January 2022 17.20 USD 18.19 USD
December 2021 16.82 USD 17.79 USD
November 2021 16.55 USD 17.50 USD
October 2021 17.95 USD 19.19 USD
September 2021 23.37 USD 24.99 USD
August 2021 24.47 USD 26.16 USD
July 2021 24.21 USD 26.10 USD
June 2021 29.28 USD 31.57 USD
May 2021 27.81 USD 29.99 USD
April 2021 27.59 USD 29.95 USD
March 2021 25.82 USD 28.03 USD
February 2021 26.21 USD 28.45 USD
January 2021 29.66 USD 32.42 USD
December 2020 25.70 USD 28.10 USD
November 2020 21.65 USD 23.67 USD
October 2020 20.75 USD 22.88 USD
September 2020 19.52 USD 21.53 USD
August 2020 18.86 USD 20.80 USD
July 2020 23.53 USD 26.19 USD
June 2020 21.97 USD 24.46 USD
May 2020 21.49 USD 23.92 USD
April 2020 22.69 USD 25.49 USD
March 2020 21.29 USD 23.91 USD
February 2020 24.52 USD 27.54 USD
January 2020 22.64 USD 25.60 USD
December 2019 21.51 USD 24.32 USD
November 2019 22.24 USD 25.15 USD
October 2019 21.37 USD 24.36 USD
September 2019 21.31 USD 24.29 USD
August 2019 19.78 USD 22.55 USD
July 2019 20.78 USD 23.91 USD
June 2019 26.36 USD 30.32 USD
May 2019 27.48 USD 31.61 USD
April 2019 29.25 USD 33.85 USD
March 2019 28.51 USD 32.99 USD
February 2019 32.99 USD 38.18 USD
January 2019 37.51 USD 43.62 USD
December 2018 34.55 USD 40.18 USD
November 2018 40.59 USD 47.20 USD
October 2018 34.75 USD 40.59 USD
September 2018 34.78 USD 40.62 USD
August 2018 35.28 USD 41.21 USD
July 2018 34.31 USD 40.26 USD
June 2018 36.80 USD 43.19 USD
May 2018 30.81 USD 36.15 USD
April 2018 32.75 USD 38.63 USD
March 2018 36.86 USD 43.48 USD
February 2018 38.52 USD 45.43 USD
January 2018 46.60 USD 55.18 USD
December 2017 44.52 USD 52.72 USD
November 2017 43.85 USD 51.93 USD
October 2017 44.49 USD 52.89 USD
September 2017 45.40 USD 53.97 USD
August 2017 43.07 USD 51.20 USD
July 2017 43.80 USD 52.25 USD
June 2017 39.25 USD 46.83 USD
May 2017 40.12 USD 47.87 USD
April 2017 38.33 USD 45.91 USD
March 2017 35.97 USD 43.09 USD
February 2017 34.54 USD 41.38 USD
January 2017 33.03 USD 39.75 USD
December 2016 32.55 USD 39.17 USD
November 2016 32.37 USD 38.95 USD
October 2016 30.57 USD 36.97 USD
September 2016 32.73 USD 39.58 USD
August 2016 33.38 USD 40.37 USD
July 2016 31.94 USD 38.81 USD
June 2016 34.06 USD 41.38 USD
May 2016 32.10 USD 39.00 USD
April 2016 31.00 USD 37.85 USD
March 2016 30.15 USD 36.81 USD
February 2016 29.06 USD 35.48 USD
January 2016 28.82 USD 35.37 USD
December 2015 28.41 USD 34.87 USD
November 2015 30.10 USD 36.94 USD
October 2015 30.21 USD 37.26 USD
September 2015 27.33 USD 33.70 USD
August 2015 27.12 USD 33.44 USD
July 2015 28.16 USD 34.91 USD
June 2015 26.66 USD 33.05 USD
May 2015 24.37 USD 30.21 USD
April 2015 24.28 USD 30.27 USD
March 2015 25.77 USD 32.13 USD
February 2015 26.92 USD 33.57 USD
January 2015 25.14 USD 31.51 USD
December 2014 24.67 USD 30.93 USD
November 2014 24.06 USD 30.16 USD
October 2014 23.62 USD 29.78 USD
September 2014 22.69 USD 28.61 USD
August 2014 21.68 USD 27.33 USD
July 2014 20.61 USD 26.14 USD
June 2014 23.21 USD 29.44 USD
May 2014 23.46 USD 29.76 USD
April 2014 22.81 USD 29.10 USD
March 2014 22.77 USD 29.06 USD
February 2014 21.10 USD 26.93 USD
January 2014 21.13 USD 27.13 USD
December 2013 22.09 USD 28.37 USD
November 2013 22.58 USD 28.99 USD
October 2013 21.20 USD 27.39 USD
September 2013 19.94 USD 25.76 USD
August 2013 18.74 USD 24.21 USD
July 2013 18.92 USD 24.61 USD
June 2013 18.85 USD 24.52 USD
May 2013 17.44 USD 22.69 USD
April 2013 17.00 USD 22.29 USD
March 2013 19.55 USD 25.63 USD
February 2013 18.39 USD 24.10 USD
January 2013 18.30 USD 24.15 USD
December 2012 17.60 USD 23.23 USD
November 2012 17.84 USD 23.55 USD
October 2012 18.11 USD 23.90 USD
September 2012 17.20 USD 22.86 USD
August 2012 15.93 USD 21.17 USD
July 2012 16.32 USD 21.69 USD
June 2012 14.48 USD 19.38 USD
May 2012 14.60 USD 19.55 USD
April 2012 15.85 USD 21.22 USD
March 2012 15.76 USD 21.27 USD
February 2012 14.44 USD 19.48 USD
January 2012 13.74 USD 18.69 USD
December 2011 13.01 USD 17.69 USD
November 2011 13.28 USD 18.06 USD
October 2011 12.73 USD 17.31 USD
September 2011 11.76 USD 16.14 USD
August 2011 11.42 USD 15.68 USD
July 2011 11.43 USD 15.69 USD
June 2011 11.72 USD 16.25 USD
May 2011 12.31 USD 17.06 USD
April 2011 12.81 USD 17.76 USD
March 2011 12.56 USD 17.57 USD
February 2011 12.70 USD 17.77 USD
January 2011 11.22 USD 15.84 USD
December 2010 11.52 USD 16.27 USD
November 2010 11.28 USD 15.93 USD
October 2010 11.35 USD 24.03 USD
September 2010 10.66 USD 22.79 USD
August 2010 9.70 USD 20.75 USD
July 2010 10.45 USD 22.34 USD
June 2010 8.77 USD 18.95 USD
May 2010 9.31 USD 20.11 USD
April 2010 9.95 USD 21.49 USD
March 2010 10.28 USD 22.44 USD
February 2010 10.06 USD 21.96 USD
January 2010 9.30 USD 20.50 USD
December 2009 9.74 USD 21.46 USD
November 2009 8.93 USD 19.69 USD
October 2009 8.96 USD 19.75 USD
September 2009 8.25 USD 18.36 USD
August 2009 7.95 USD 17.68 USD
July 2009 8.39 USD 18.67 USD
June 2009 7.95 USD 17.88 USD
May 2009 7.78 USD 17.48 USD
April 2009 7.95 USD 17.88 USD
March 2009 6.59 USD 14.97 USD
February 2009 6.77 USD 15.37 USD
January 2009 6.67 USD 15.32 USD
December 2008 6.94 USD 15.93 USD
November 2008 6.92 USD 15.90 USD
October 2008 7.21 USD 16.56 USD
September 2008 7.88 USD 18.29 USD
August 2008 8.39 USD 19.48 USD
July 2008 7.16 USD 16.61 USD
June 2008 6.50 USD 15.22 USD
May 2008 7.53 USD 17.64 USD
April 2008 6.51 USD 15.26 USD
March 2008 8.73 USD 20.64 USD
February 2008 8.36 USD 19.78 USD
January 2008 10.26 USD 24.26 USD
December 2007 8.91 USD 21.18 USD
November 2007 9.21 USD 21.90 USD
October 2007 9.23 USD 21.96 USD
September 2007 8.48 USD 20.27 USD
August 2007 8.96 USD 21.42 USD
July 2007 7.73 USD 27.72 USD
June 2007 8.18 USD 29.50 USD
May 2007 7.73 USD 27.88 USD
April 2007 7.76 USD 28.00 USD
March 2007 7.90 USD 28.65 USD
February 2007 7.73 USD 28.04 USD
January 2007 7.94 USD 28.92 USD
December 2006 7.95 USD 28.96 USD
November 2006 6.86 USD 25.01 USD
October 2006 7.46 USD 27.18 USD
September 2006 6.87 USD 25.16 USD
August 2006 6.20 USD 22.69 USD
July 2006 5.90 USD 21.61 USD
June 2006 5.69 USD 20.95 USD
May 2006 5.52 USD 20.31 USD
April 2006 5.80 USD 21.35 USD
March 2006 5.77 USD 21.36 USD
February 2006 4.99 USD 18.46 USD
January 2006 5.26 USD 19.57 USD
December 2005 5.57 USD 20.71 USD
November 2005 5.71 USD 21.25 USD
October 2005 5.01 USD 18.64 USD
September 2005 5.15 USD 19.25 USD
August 2005 4.93 USD 18.45 USD
July 2005 4.90 USD 18.32 USD
June 2005 5.35 USD 20.08 USD
May 2005 4.98 USD 18.70 USD
April 2005 4.47 USD 25.25 USD
March 2005 4.29 USD 24.25 USD
February 2005 4.07 USD 22.99 USD
January 2005 3.45 USD 19.50 USD
December 2004 3.67 USD 20.84 USD
November 2004 3.66 USD 20.74 USD
October 2004 3.27 USD 18.53 USD
September 2004 3.15 USD 17.96 USD
August 2004 3.12 USD 17.80 USD
July 2004 2.95 USD 16.83 USD
June 2004 2.67 USD 15.30 USD
May 2004 2.72 USD 15.54 USD
April 2004 2.74 USD 15.70 USD
March 2004 2.86 USD 16.45 USD
February 2004 2.67 USD 23.00 USD
January 2004 2.32 USD 19.95 USD
December 2003 2.22 USD 19.23 USD
November 2003 2.29 USD 19.79 USD
October 2003 1.89 USD 16.30 USD
September 2003 1.90 USD 16.50 USD
August 2003 1.90 USD 16.54 USD
July 2003 1.88 USD 16.41 USD
June 2003 1.65 USD 14.37 USD
May 2003 1.60 USD 13.95 USD
April 2003 1.51 USD 13.20 USD
March 2003 1.36 USD 11.86 USD
February 2003 1.46 USD 12.72 USD
January 2003 1.50 USD 13.07 USD
December 2002 1.50 USD 13.04 USD
November 2002 1.39 USD 12.13 USD
October 2002 1.36 USD 11.86 USD
September 2002 1.56 USD 13.64 USD
August 2002 1.37 USD 11.90 USD
July 2002 1.67 USD 14.54 USD
June 2002 1.77 USD 15.45 USD
May 2002 1.59 USD 13.85 USD
April 2002 1.66 USD 14.45 USD
March 2002 1.31 USD 11.45 USD
February 2002 1.26 USD 10.94 USD
January 2002 1.20 USD 10.50 USD
December 2001 1.18 USD 10.30 USD
November 2001 1.06 USD 9.23 USD
October 2001 1.02 USD 8.88 USD
September 2001 0.93 USD 8.10 USD
August 2001 1.02 USD 8.85 USD
July 2001 0.95 USD 8.25 USD
June 2001 0.81 USD 7.10 USD
May 2001 0.81 USD 7.10 USD
April 2001 0.75 USD 6.50 USD
March 2001 0.85 USD 7.38 USD
February 2001 0.64 USD 5.56 USD
January 2001 0.62 USD 5.38 USD
December 2000 0.73 USD 6.38 USD
November 2000 0.58 USD 5.06 USD
October 2000 0.56 USD 4.88 USD
September 2000 0.57 USD 4.94 USD
August 2000 0.58 USD 5.06 USD
July 2000 0.55 USD 4.75 USD
June 2000 0.52 USD 4.50 USD
May 2000 0.50 USD 4.31 USD
April 2000 0.56 USD 4.89 USD
March 2000 0.62 USD 5.44 USD
February 2000 0.82 USD 7.13 USD
January 2000 0.94 USD 8.16 USD
December 1999 0.80 USD 7.00 USD
November 1999 0.92 USD 8.00 USD
October 1999 0.92 USD 8.03 USD
September 1999 0.94 USD 8.16 USD
August 1999 0.98 USD 8.50 USD
July 1999 1.08 USD 9.38 USD
June 1999 1.12 USD 9.75 USD
May 1999 1.09 USD 9.50 USD
April 1999 1.15 USD 10.00 USD
March 1999 1.09 USD 9.50 USD
February 1999 1.05 USD 9.13 USD
January 1999 1.31 USD 11.38 USD
December 1998 1.05 USD 9.13 USD
November 1998 1.05 USD 9.13 USD
October 1998 1.08 USD 9.38 USD
September 1998 1.08 USD 9.38 USD
August 1998 1.15 USD 10.00 USD
July 1998 1.31 USD 17.06 USD
June 1998 1.21 USD 15.88 USD
May 1998 1.07 USD 14.00 USD
April 1998 1.10 USD 14.44 USD
March 1998 1.11 USD 14.50 USD
February 1998 1.07 USD 14.00 USD
January 1998 1.07 USD 14.00 USD
December 1997 0.97 USD 12.63 USD
November 1997 0.97 USD 12.69 USD
October 1997 0.98 USD 12.75 USD
September 1997 0.96 USD 12.50 USD
August 1997 1.04 USD 13.56 USD
July 1997 0.92 USD 12.00 USD
June 1997 0.92 USD 12.00 USD
May 1997 0.88 USD 11.50 USD
April 1997 0.82 USD 10.75 USD
March 1997 0.82 USD 10.75 USD
February 1997 0.83 USD 10.88 USD
January 1997 0.91 USD 11.88 USD
December 1996 0.77 USD 10.00 USD
November 1996 0.74 USD 9.69 USD
October 1996 0.74 USD 9.63 USD
September 1996 0.83 USD 10.80 USD
August 1996 0.71 USD 9.25 USD
July 1996 0.72 USD 9.38 USD
June 1996 0.69 USD 9.00 USD
May 1996 0.68 USD 8.88 USD
April 1996 0.76 USD 9.88 USD
March 1996 0.73 USD 9.50 USD
February 1996 0.79 USD 10.38 USD
January 1996 0.72 USD 9.38 USD
December 1995 0.72 USD 9.38 USD
November 1995 0.67 USD 8.75 USD
October 1995 0.67 USD 8.75 USD
September 1995 0.82 USD 10.75 USD
August 1995 0.85 USD 11.13 USD
July 1995 0.89 USD 11.63 USD
June 1995 0.82 USD 10.75 USD
May 1995 0.88 USD 11.50 USD
April 1995 0.93 USD 12.13 USD
March 1995 0.92 USD 12.00 USD
February 1995 1.17 USD 15.25 USD
January 1995 1.06 USD 13.88 USD
December 1994 1.03 USD 13.50 USD
November 1994 0.90 USD 11.75 USD
October 1994 0.95 USD 12.38 USD
September 1994 0.89 USD 11.63 USD
August 1994 0.87 USD 11.38 USD
July 1994 0.98 USD 12.75 USD
June 1994 0.95 USD 12.38 USD
May 1994 0.96 USD 12.50 USD
April 1994 0.87 USD 11.38 USD
March 1994 0.78 USD 10.25 USD
February 1994 0.85 USD 11.13 USD
January 1994 0.85 USD 11.13 USD
December 1993 0.90 USD 11.75 USD
November 1993 0.77 USD 10.13 USD
October 1993 0.74 USD 9.63 USD
September 1993 0.61 USD 8.00 USD
August 1993 0.67 USD 8.75 USD
July 1993 0.61 USD 8.00 USD
June 1993 0.64 USD 8.38 USD
May 1993 0.62 USD 8.13 USD
April 1993 0.77 USD 10.00 USD
March 1993 0.71 USD 9.25 USD
February 1993 0.69 USD 9.00 USD
January 1993 0.75 USD 9.75 USD
December 1992 0.77 USD 10.00 USD
November 1992 0.78 USD 10.25 USD
October 1992 0.77 USD 10.00 USD
September 1992 0.69 USD 9.00 USD
August 1992 0.78 USD 10.25 USD
July 1992 0.89 USD 11.63 USD
June 1992 0.76 USD 9.88 USD
May 1992 0.78 USD 10.25 USD
April 1992 0.71 USD 9.25 USD
March 1992 0.67 USD 8.75 USD
February 1992 1.18 USD 15.38 USD
January 1992 1.20 USD 15.75 USD
December 1991 1.07 USD 14.00 USD
November 1991 1.22 USD 16.00 USD
October 1991 1.13 USD 22.25 USD
September 1991 1.17 USD 22.88 USD
August 1991 1.24 USD 24.25 USD
July 1991 1.35 USD 26.50 USD
June 1991 1.24 USD 24.25 USD
May 1991 1.68 USD 33.00 USD
April 1991 1.52 USD 29.75 USD
March 1991 1.52 USD 29.75 USD
February 1991 1.38 USD 27.00 USD
January 1991 1.17 USD 23.00 USD
December 1990 1.13 USD 22.25 USD
November 1990 1.08 USD 21.25 USD
October 1990 0.71 USD 14.00 USD
September 1990 0.82 USD 16.00 USD
August 1990 1.02 USD 20.00 USD
July 1990 1.24 USD 24.25 USD
June 1990 1.18 USD 23.25 USD
May 1990 1.15 USD 22.50 USD
April 1990 0.89 USD 17.50 USD
March 1990 0.90 USD 17.63 USD
February 1990 0.89 USD 17.50 USD
January 1990 0.83 USD 16.25 USD
December 1989 0.98 USD 19.25 USD
November 1989 0.87 USD 17.00 USD
October 1989 0.88 USD 17.25 USD
September 1989 0.83 USD 16.25 USD
August 1989 0.64 USD 12.63 USD
July 1989 0.65 USD 12.75 USD
June 1989 0.62 USD 12.25 USD
May 1989 0.61 USD 12.00 USD
April 1989 0.62 USD 12.25 USD
March 1989 0.55 USD 10.75 USD
February 1989 0.56 USD 11.00 USD
January 1989 0.51 USD 10.00 USD
December 1988 0.50 USD 9.88 USD
November 1988 0.43 USD 8.50 USD
October 1988 0.44 USD 8.75 USD
September 1988 0.46 USD 9.00 USD
August 1988 0.51 USD 10.00 USD
July 1988 0.46 USD 9.00 USD
June 1988 0.51 USD 10.00 USD
May 1988 0.37 USD 7.25 USD
April 1988 0.49 USD 9.75 USD
March 1988 0.57 USD 11.25 USD
February 1988 0.48 USD 9.50 USD
January 1988 0.44 USD 8.75 USD
December 1987 0.46 USD 9.00 USD
November 1987 0.43 USD 8.50 USD
October 1987 0.37 USD 7.25 USD
September 1987 0.67 USD 13.25 USD
August 1987 0.70 USD 13.75 USD
July 1987 0.76 USD 15.00 USD
June 1987 0.81 USD 16.00 USD
May 1987 0.66 USD 13.00 USD
April 1987 0.63 USD 12.50 USD
March 1987 0.70 USD 13.75 USD
February 1987 0.58 USD 11.50 USD
January 1987 0.70 USD 13.75 USD
December 1986 0.66 USD 13.00 USD
November 1986 0.62 USD 12.25 USD
October 1986 0.63 USD 12.50 USD
September 1986 0.66 USD 13.00 USD
August 1986 0.70 USD 13.75 USD
July 1986 0.57 USD 11.25 USD
June 1986 0.86 USD 17.00 USD
May 1986 0.80 USD 15.75 USD
April 1986 0.77 USD 15.25 USD
March 1986 0.82 USD 16.25 USD
February 1986 0.89 USD 17.63 USD
January 1986 0.80 USD 15.75 USD
December 1985 0.83 USD 16.38 USD
November 1985 0.71 USD 14.00 USD
October 1985 0.67 USD 13.25 USD
September 1985 0.56 USD 11.00 USD
August 1985 0.67 USD 13.25 USD
July 1985 0.68 USD 13.50 USD
June 1985 0.63 USD 12.50 USD
May 1985 0.62 USD 12.25 USD
April 1985 0.54 USD 10.63 USD
March 1985 0.69 USD 20.50 USD
February 1985 0.71 USD 21.00 USD
January 1985 0.59 USD 17.50 USD
December 1984 0.54 USD 16.00 USD
November 1984 0.54 USD 16.00 USD
October 1984 0.54 USD 0.94 USD
September 1984 0.46 USD 0.80 USD
August 1984 0.36 USD 0.62 USD
July 1984 0.32 USD 0.55 USD
June 1984 0.25 USD 0.43 USD
May 1984 0.24 USD 0.42 USD
April 1984 0.27 USD 0.47 USD
March 1984 0.27 USD 0.47 USD
February 1984 0.29 USD 0.51 USD
January 1984 0.23 USD 0.39 USD
December 1983 0.19 USD 0.32 USD
November 1983 0.18 USD 0.31 USD

HCSG

Price: 12.53USD

52 week price:
8.75
15.97

Payout Ratio Range:
27.16%
429.60%

Earnings Per Share: 0.43 USD

P/E Ratio: 21.65

Exchange: NMS

Sector: Healthcare

Industry: Medical Care Facilities

Volume: 209582

Ebitda: 33.1 million

Market Capitalization: 911.0 million

Average Dividend Frequency: 4

Links: