Historical Prices for Health Care Serv Gr, Inc (HCSG)

Symbol:

Historical Data for Healthcare Services Group Inc. (HCSG)

After Hours: $ 14.51

0.24 (+1.68%)

Volume: 400

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	13.59	15.71	12.98	14.27	766,890	0.42	3.03%
10/9/08	15.05	15.79	13.85	13.85	499,393	-1.04	-6.98%
10/8/08	15.70	16.23	14.80	14.89	563,620	-0.88	-5.58%
10/7/08	16.486	17.36	15.71	15.77	368,220	-1.19	-7.02%
10/6/08	17.19	18.11	16.04	16.96	314,461	-0.53	-3.03%
10/3/08	17.87	18.70	17.44	17.49	204,176	-0.19	-1.07%
10/2/08	17.98	18.34	17.64	17.68	172,663	-0.41	-2.27%
10/1/08	18.25	18.40	17.76	18.09	169,406	-0.20	-1.09%
9/30/08	18.43	18.43	17.67	18.29	304,567	-0.03	-0.16%
9/29/08	18.80	19.04	18.06	18.32	294,440	-0.69	-3.63%
9/26/08	18.33	19.12	18.13	19.01	256,130	0.29	1.55%
9/25/08	18.58	19.00	18.55	18.72	192,170	0.19	1.03%
9/24/08	19.61	19.73	18.49	18.53	239,990	-1.09	-5.56%
9/23/08	19.84	20.375	19.57	19.62	294,533	-0.17	-0.86%
9/22/08	19.68	20.17	19.54	19.79	200,656	-0.10	-0.50%
9/19/08	20.63	21.00	19.39	19.89	1,010,265	-0.13	-0.65%
9/18/08	19.42	21.11	19.42	20.02	1,068,539	0.99	5.20%
9/17/08	19.41	19.75	18.76	19.03	414,212	-0.55	-2.81%
9/16/08	18.76	19.59	18.63	19.58	391,681	0.62	3.27%
9/15/08	19.23	20.00	18.95	18.96	225,188	-0.45	-2.32%
9/12/08	19.17	19.86	19.17	19.41	263,553	0.12	0.62%
9/11/08	19.33	19.49	18.83	19.29	341,423	-0.17	-0.87%
9/10/08	19.29	19.81	18.87	19.46	170,100	0.44	2.31%
9/9/08	19.02	19.51	18.71	19.02	192,441	0.04	0.21%
9/8/08	19.00	19.18	18.66	18.98	248,436	0.33	1.77%
9/5/08	18.61	19.06	18.18	18.65	206,493	0.04	0.21%
9/4/08	19.37	19.37	18.52	18.61	295,607	-0.82	-4.22%
9/3/08	19.45	19.97	18.80	19.43	182,286	-0.09	-0.46%
9/2/08	19.67	19.9525	19.26	19.52	178,878	0.04	0.21%
8/29/08	19.41	19.87	19.22	19.48	203,467	0.07	0.36%
8/28/08	19.22	19.41	19.03	19.41	198,292	0.20	1.04%
8/27/08	18.79	19.3999	18.69	19.21	140,527	0.38	2.02%
8/26/08	18.82	18.92	18.52	18.83	144,018	0.01	0.05%
8/25/08	19.12	19.16	18.71	18.82	148,202	-0.35	-1.83%
8/22/08	18.85	19.45	18.85	19.17	131,907	0.43	2.29%
8/21/08	18.93	19.49	18.64	18.74	143,232	-0.32	-1.68%
8/20/08	19.04	19.70	18.95	19.06	204,214	0.06	0.32%
8/19/08	18.88	19.03	18.75	19.00	203,936	-0.05	-0.26%
8/18/08	18.91	19.53	18.87	19.05	313,235	0.21	1.11%
8/15/08	19.53	19.71	18.5201	18.84	342,228	-0.40	-2.08%
8/14/08	19.32	19.44	19.14	19.24	333,515	-0.21	-1.08%
8/13/08	19.58	20.08	18.94	19.45	542,131	-0.17	-0.87%
8/12/08	18.88	19.81	18.72	19.62	413,143	0.72	3.81%
8/11/08	17.59	18.99	17.59	18.90	309,092	1.34	7.63%
8/8/08	17.09	17.69	17.09	17.56	288,403	0.52	3.05%
8/7/08	16.67	17.12	16.67	17.04	237,547	0.35	2.10%
8/6/08	17.32	17.32	16.68	16.69	251,432	-0.70	-4.03%
8/5/08	16.95	17.57	16.74	17.39	301,360	0.61	3.64%
8/4/08	16.65	16.90	16.25	16.78	149,626	0.16	0.96%
8/1/08	16.61	16.70	16.26	16.62	135,112	0.01	0.06%
7/31/08	16.60	17.12	16.34	16.61	198,622	-0.18	-1.07%
7/30/08	16.64	16.935	16.53	16.79	328,462	0.27	1.63%
7/29/08	16.03	16.66	15.97	16.52	171,892	0.51	3.19%
7/28/08	16.38	16.46	15.75	16.01	216,328	-0.44	-2.67%
7/25/08	16.63	16.74	16.30	16.45	201,169	-0.05	-0.30%
7/24/08	16.62	16.87	16.41	16.50	195,389	-0.04	-0.24%
7/23/08	16.07	16.67	16.00	16.54	272,613	0.42	2.61%
7/22/08	15.91	16.22	15.67	16.12	280,039	0.13	0.81%
7/21/08	15.92	16.41	15.4801	15.99	141,135	0.10	0.63%
7/18/08	15.68	16.17	15.50	15.89	221,299	0.15	0.95%
7/17/08	16.28	16.86	15.57	15.74	372,152	-0.70	-4.26%
7/16/08	16.27	16.87	15.4601	16.44	516,251	0.54	3.40%
7/15/08	15.25	16.28	14.96	15.90	460,375	0.36	2.32%
7/14/08	14.98	15.75	15.07	15.54	175,073	0.07	0.45%