Stockscreener 앱 받기
18.88
0.75%
0.14
시간 외 거래:
18.88
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $19.00 | $18.55 | $0.45 | 619,297.0 | +0.75% |
| 2025-12-04 | $18.91 | $18.69 | $0.22 | 355,301.0 | -0.37% |
| 2025-12-03 | $19.02 | $18.71 | $0.305 | 425,756.0 | -0.16% |
| 2025-12-02 | $19.05 | $18.64 | $0.405 | 666,097.0 | +0.00% |
| 2025-12-01 | $19.07 | $18.45 | $0.6149 | 484,460.0 | +0.32% |
| 2025-11-28 | $18.89 | $18.64 | $0.255 | 236,240.0 | -0.90% |
| 2025-11-26 | $19.22 | $18.86 | $0.3549 | 934,452.0 | +0.48% |
| 2025-11-25 | $19.15 | $18.61 | $0.535 | 647,994.0 | +1.40% |
| 2025-11-24 | $18.70 | $17.61 | $1.09 | 1,000,829.0 | +3.51% |
| 2025-11-21 | $18.23 | $17.26 | $0.975 | 662,690.0 | +3.75% |
| 2025-11-20 | $17.60 | $17.27 | $0.33 | 534,603.0 | +0.41% |
| 2025-11-19 | $17.48 | $17.03 | $0.45 | 422,490.0 | +0.35% |
| 2025-11-18 | $17.22 | $16.91 | $0.315 | 350,078.0 | +1.00% |
| 2025-11-17 | $17.44 | $16.97 | $0.47 | 393,256.0 | -1.90% |
| 2025-11-14 | $17.48 | $17.16 | $0.32 | 322,170.0 | +0.09% |
| 2025-11-13 | $17.60 | $17.19 | $0.41 | 366,511.0 | -2.06% |
| 2025-11-12 | $18.14 | $17.59 | $0.55 | 438,984.0 | -0.23% |
| 2025-11-11 | $17.82 | $17.37 | $0.455 | 315,893.0 | +0.85% |
| 2025-11-10 | $17.66 | $17.21 | $0.45 | 557,210.0 | +1.91% |
| 2025-11-07 | $17.71 | $17.14 | $0.57 | 564,349.0 | -1.26% |
Healthcare Services Group Inc 주식 (HCSG) 연도별 가격 이력
이 심층 분석에서는 Healthcare Services Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Healthcare Services Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Healthcare Services Group Inc 주식 (HCSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.07 | $18.45 | $0.6149 | 3,170,208.0 | +0.53% |
| 2025-11 | $19.22 | $16.91 | $2.31 | 10,661,447.0 | +5.09% |
| 2025-10 | $20.00 | $15.13 | $4.87 | 17,007,979.0 | +6.18% |
| 2025-09 | $16.87 | $15.36 | $1.51 | 16,276,273.0 | +7.82% |
| 2025-08 | $15.89 | $12.84 | $3.05 | 17,147,843.0 | +19.98% |
| 2025-07 | $15.73 | $12.66 | $3.07 | 18,446,292.0 | -13.44% |
| 2025-06 | $15.34 | $13.80 | $1.54 | 14,687,288.0 | +6.60% |
| 2025-05 | $14.90 | $13.99 | $0.9099 | 13,701,435.0 | -0.77% |
| 2025-04 | $14.29 | $9.12 | $5.17 | 16,261,663.0 | +40.97% |
| 2025-03 | $11.20 | $10.06 | $1.13 | 10,205,376.0 | -4.00% |
| 2025-02 | $11.43 | $10.00 | $1.42 | 10,115,910.0 | -5.32% |
| 2025-01 | $12.07 | $10.99 | $1.08 | 7,214,048.0 | -4.52% |
Healthcare Services Group Inc 주식 (HCSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.99 | $11.03 | $1.96 | 8,221,276.0 | -6.65% |
| 2024-11 | $12.67 | $11.01 | $1.66 | 7,380,626.0 | +12.49% |
| 2024-10 | $11.28 | $9.70 | $1.58 | 9,090,747.0 | -1.79% |
| 2024-09 | $11.96 | $10.18 | $1.78 | 7,593,548.0 | +2.57% |
| 2024-08 | $11.58 | $10.12 | $1.46 | 6,611,445.0 | -4.72% |
| 2024-07 | $12.02 | $10.12 | $1.90 | 12,554,534.0 | +8.03% |
| 2024-06 | $10.99 | $10.06 | $0.93 | 11,598,107.0 | -1.86% |
| 2024-05 | $11.75 | $10.46 | $1.29 | 11,536,012.0 | +1.51% |
| 2024-04 | $12.62 | $10.60 | $2.02 | 9,543,973.0 | -14.90% |
| 2024-03 | $13.00 | $11.97 | $1.03 | 8,526,691.0 | -2.19% |
| 2024-02 | $12.91 | $8.98 | $3.93 | 14,244,452.0 | +35.17% |
| 2024-01 | $11.27 | $9.44 | $1.83 | 10,681,932.0 | -8.97% |
Healthcare Services Group Inc 주식 (HCSG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.50 | $9.60 | $0.90 | 12,201,724.0 | +6.80% |
| 2023-11 | $10.31 | $9.28 | $1.03 | 10,059,237.0 | +2.21% |
| 2023-10 | $10.44 | $8.75 | $1.69 | 18,114,116.0 | -8.92% |
| 2023-09 | $11.78 | $10.35 | $1.43 | 16,620,754.0 | -9.70% |
| 2023-08 | $13.01 | $11.48 | $1.53 | 10,344,531.0 | -8.41% |
| 2023-07 | $15.13 | $12.20 | $2.93 | 21,478,937.0 | -15.54% |
| 2023-06 | $15.14 | $13.36 | $1.79 | 14,314,514.0 | +10.51% |
| 2023-05 | $15.64 | $13.43 | $2.22 | 13,864,531.0 | -13.45% |
| 2023-04 | $15.97 | $13.31 | $2.66 | 18,584,727.0 | +12.55% |
| 2023-03 | $14.25 | $11.75 | $2.50 | 28,722,719.0 | +4.52% |
| 2023-02 | $14.77 | $12.10 | $2.67 | 19,065,072.0 | -1.48% |
| 2023-01 | $13.86 | $12.04 | $1.82 | 11,859,293.0 | +12.25% |
0.54%
2.32%
자본화:
|
볼륨(24시간):