Stockscreener 앱 받기
19.73
4.32%
-0.8678
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $20.62 | $19.42 | $1.20 | 190,886.0 | -4.20% |
| 2026-05-29 | $21.24 | $20.54 | $0.70 | 926,521.0 | -0.63% |
| 2026-05-28 | $20.78 | $20.46 | $0.32 | 470,832.0 | +0.63% |
| 2026-05-27 | $20.97 | $20.45 | $0.52 | 516,960.0 | +1.38% |
| 2026-05-26 | $20.60 | $20.17 | $0.43 | 1,009,478.0 | -0.54% |
| 2026-05-22 | $20.65 | $20.11 | $0.54 | 506,288.0 | +1.09% |
| 2026-05-21 | $20.50 | $20.01 | $0.485 | 468,306.0 | -2.93% |
| 2026-05-20 | $21.08 | $20.58 | $0.50 | 587,393.0 | +0.14% |
| 2026-05-19 | $21.37 | $20.78 | $0.59 | 727,678.0 | -3.48% |
| 2026-05-18 | $21.91 | $21.28 | $0.625 | 459,941.0 | +1.36% |
| 2026-05-15 | $21.70 | $21.24 | $0.465 | 426,711.0 | -1.67% |
| 2026-05-14 | $22.19 | $21.43 | $0.755 | 372,408.0 | +0.51% |
| 2026-05-13 | $22.14 | $21.16 | $0.98 | 637,740.0 | -2.80% |
| 2026-05-12 | $22.52 | $21.63 | $0.89 | 412,965.0 | -1.03% |
| 2026-05-11 | $23.11 | $22.20 | $0.91 | 532,124.0 | -3.08% |
| 2026-05-08 | $23.10 | $22.24 | $0.86 | 451,888.0 | +3.36% |
| 2026-05-07 | $22.62 | $22.08 | $0.5425 | 744,479.0 | +1.09% |
| 2026-05-06 | $22.49 | $21.79 | $0.70 | 604,824.0 | +1.56% |
| 2026-05-05 | $21.92 | $21.27 | $0.65 | 552,040.0 | +2.94% |
| 2026-05-04 | $21.59 | $21.01 | $0.575 | 654,600.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $23.11 | $19.42 | $3.69 | 11,771,889.0 | -7.82% |
| 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% |
0.56%
자본화:
|
볼륨(24시간):