Stockscreener 앱 받기
12.38
2.06%
0.25
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.58 | $12.18 | $0.40 | 682,517.0 | +2.06% |
| 2024-11-26 | $12.14 | $11.79 | $0.355 | 473,101.0 | +1.68% |
| 2024-11-25 | $12.13 | $11.82 | $0.31 | 502,227.0 | +2.14% |
| 2024-11-22 | $11.80 | $11.51 | $0.29 | 327,299.0 | +1.39% |
| 2024-11-21 | $11.72 | $11.38 | $0.34 | 342,949.0 | +1.14% |
| 2024-11-20 | $11.48 | $11.20 | $0.28 | 234,953.0 | +0.26% |
| 2024-11-19 | $11.38 | $11.08 | $0.305 | 346,661.0 | +1.16% |
| 2024-11-18 | $11.55 | $11.18 | $0.375 | 273,820.0 | -2.69% |
| 2024-11-15 | $12.00 | $11.53 | $0.47 | 391,946.0 | -3.27% |
| 2024-11-14 | $12.34 | $11.90 | $0.435 | 293,540.0 | -2.13% |
| 2024-11-13 | $12.67 | $12.12 | $0.55 | 413,938.0 | -2.01% |
| 2024-11-12 | $12.47 | $12.11 | $0.36 | 428,461.0 | +1.88% |
| 2024-11-11 | $12.24 | $11.97 | $0.275 | 309,003.0 | +2.86% |
| 2024-11-08 | $11.93 | $11.70 | $0.23 | 240,732.0 | +1.02% |
| 2024-11-07 | $12.09 | $11.75 | $0.34 | 326,175.0 | -1.09% |
| 2024-11-06 | $12.28 | $11.84 | $0.44 | 514,368.0 | +4.30% |
| 2024-11-05 | $11.43 | $11.13 | $0.30 | 308,940.0 | +1.97% |
| 2024-11-04 | $11.23 | $11.05 | $0.18 | 320,327.0 | +0.18% |
| 2024-11-01 | $11.19 | $11.01 | $0.18 | 309,674.0 | +1.64% |
| 2024-10-31 | $11.11 | $10.91 | $0.19 | 624,860.0 | -0.72% |
| 2024-10-30 | $11.28 | $10.97 | $0.31 | 334,373.0 | +0.27% |
| 2024-10-29 | $11.05 | $10.83 | $0.22 | 388,460.0 | +0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.67 | $11.01 | $1.66 | 7,723,148.0 | +12.85% |
| 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% |
Healthcare Services Group Inc 주식 (HCSG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.07 | $11.55 | $2.52 | 9,957,088.0 | -13.98% |
| 2022-11 | $14.96 | $13.12 | $1.84 | 9,381,289.0 | -0.07% |
| 2022-10 | $14.14 | $11.98 | $2.16 | 12,918,163.0 | +15.47% |
| 2022-09 | $14.77 | $11.96 | $2.80 | 13,612,293.0 | -14.07% |
| 2022-08 | $15.12 | $13.66 | $1.46 | 11,964,613.0 | -1.81% |
| 2022-07 | $18.74 | $13.80 | $4.94 | 15,868,693.0 | -17.70% |
| 2022-06 | $18.17 | $15.37 | $2.80 | 12,244,482.0 | +1.40% |
| 2022-05 | $17.98 | $15.94 | $2.04 | 13,941,792.0 | +0.47% |
| 2022-04 | $20.54 | $16.50 | $4.04 | 27,363,943.0 | -7.97% |
| 2022-03 | $18.76 | $15.28 | $3.48 | 24,630,631.0 | +17.38% |
| 2022-02 | $18.26 | $14.75 | $3.51 | 25,251,547.0 | -13.03% |
| 2022-01 | $18.91 | $16.82 | $2.09 | 20,363,280.0 | +2.25% |
0.61%
0.25%
자본화:
|
볼륨(24시간):