Stockscreener 앱 받기
13.25
2.86%
-0.39
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $13.66 | $13.12 | $0.54 | 950,038.0 | -2.86% |
| 2025-07-24 | $14.61 | $13.54 | $1.07 | 1,388,332.0 | -6.77% |
| 2025-07-23 | $14.90 | $14.31 | $0.59 | 1,380,661.0 | +12.11% |
| 2025-07-22 | $13.07 | $12.67 | $0.40 | 1,238,245.0 | +2.43% |
| 2025-07-21 | $12.88 | $12.66 | $0.215 | 646,334.0 | +0.39% |
| 2025-07-18 | $13.13 | $12.66 | $0.47 | 591,897.0 | -2.31% |
| 2025-07-17 | $13.25 | $12.95 | $0.30 | 638,573.0 | -1.59% |
| 2025-07-16 | $13.21 | $12.97 | $0.24 | 574,935.0 | +0.61% |
| 2025-07-15 | $13.46 | $12.96 | $0.495 | 874,088.0 | -1.80% |
| 2025-07-14 | $13.56 | $13.20 | $0.365 | 1,005,336.0 | -1.26% |
| 2025-07-11 | $13.87 | $13.37 | $0.505 | 690,675.0 | -2.10% |
| 2025-07-10 | $14.74 | $12.75 | $1.99 | 1,970,763.0 | -5.73% |
| 2025-07-09 | $14.89 | $14.45 | $0.44 | 512,239.0 | -0.17% |
| 2025-07-08 | $15.06 | $14.65 | $0.405 | 441,312.0 | -0.58% |
| 2025-07-07 | $15.19 | $14.73 | $0.46 | 430,510.0 | -2.44% |
| 2025-07-03 | $15.15 | $14.76 | $0.39 | 293,162.0 | +1.37% |
| 2025-07-02 | $15.57 | $14.89 | $0.685 | 656,621.0 | -3.83% |
| 2025-07-01 | $15.73 | $14.98 | $0.745 | 775,191.0 | +3.33% |
| 2025-06-30 | $15.07 | $14.79 | $0.28 | 845,573.0 | +0.67% |
| 2025-06-27 | $14.94 | $14.67 | $0.2675 | 1,638,379.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $15.73 | $12.66 | $3.07 | 16,008,950.0 | -11.84% |
| 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% |
0.11%
자본화:
|
볼륨(24시간):