Stockscreener 앱 받기
21.84
0.86%
-0.19
시장 영업 전:
22.00
0.16
+0.73%
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $22.28 | $21.75 | $0.535 | 392,605.0 | -0.86% |
| 2026-09-09 | $22.04 | $21.38 | $0.66 | 507,472.0 | +1.15% |
| 2026-09-08 | $21.99 | $21.33 | $0.66 | 635,337.0 | -0.18% |
| 2026-09-04 | $21.93 | $21.25 | $0.68 | 592,069.0 | +0.51% |
| 2026-09-03 | $22.36 | $21.66 | $0.70 | 582,245.0 | -0.28% |
| 2026-09-02 | $22.27 | $21.58 | $0.69 | 558,480.0 | -0.23% |
| 2026-09-01 | $22.30 | $21.65 | $0.65 | 536,776.0 | -0.77% |
| 2026-08-31 | $22.36 | $21.82 | $0.535 | 632,111.0 | -2.01% |
| 2026-08-28 | $23.00 | $22.27 | $0.73 | 632,735.0 | -2.18% |
| 2026-08-27 | $22.96 | $22.52 | $0.445 | 361,756.0 | +0.13% |
| 2026-08-26 | $23.10 | $22.67 | $0.4341 | 485,199.0 | -0.13% |
| 2026-08-25 | $22.96 | $22.49 | $0.47 | 406,615.0 | +0.61% |
| 2026-08-24 | $23.17 | $22.46 | $0.71 | 559,088.0 | +0.13% |
| 2026-08-21 | $23.17 | $22.43 | $0.7399 | 461,631.0 | -1.00% |
| 2026-08-20 | $23.09 | $22.70 | $0.39 | 747,214.0 | +0.31% |
| 2026-08-19 | $23.65 | $22.55 | $1.10 | 1,064,752.0 | +4.51% |
| 2026-08-18 | $22.18 | $21.74 | $0.4478 | 594,147.0 | +1.62% |
| 2026-08-17 | $21.70 | $21.36 | $0.34 | 788,077.0 | +0.00% |
| 2026-08-14 | $21.73 | $20.98 | $0.745 | 837,888.0 | +2.37% |
| 2026-08-13 | $21.41 | $20.99 | $0.42 | 708,478.0 | +1.39% |
| 2026-08-12 | $21.45 | $20.59 | $0.855 | 866,659.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.36 | $21.25 | $1.11 | 4,197,589.0 | -0.68% |
| 2026-08 | $23.91 | $20.59 | $3.32 | 14,648,274.0 | -5.62% |
| 2026-07 | $25.75 | $21.26 | $4.49 | 16,349,088.0 | -5.13% |
| 2026-06 | $24.91 | $19.42 | $5.49 | 16,139,717.0 | +19.22% |
| 2026-05 | $23.11 | $20.01 | $3.10 | 11,581,003.0 | -3.78% |
| 2026-04 | $24.39 | $17.25 | $7.14 | 17,180,424.0 | +15.42% |
| 2026-03 | $22.39 | $18.07 | $4.32 | 14,453,930.0 | -14.79% |
| 2026-02 | $22.98 | $18.62 | $4.36 | 17,960,883.0 | +15.67% |
| 2026-01 | $19.59 | $16.78 | $2.81 | 13,042,301.0 | -1.57% |
Healthcare Services Group Inc 주식 (HCSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.26 | $17.96 | $2.30 | 17,019,463.0 | +5.38% |
| 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% |
3.01%
0.80%
자본화:
|
볼륨(24시간):