Stockscreener 앱 받기
20.87
1.41%
0.29
시간 외 거래:
20.87
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $20.99 | $20.70 | $0.2876 | 597,936.0 | +1.41% |
| 2026-10-01 | $20.74 | $20.16 | $0.575 | 1,194,978.0 | +0.64% |
| 2026-09-30 | $20.91 | $20.27 | $0.645 | 677,909.0 | -2.15% |
| 2026-09-29 | $20.99 | $20.69 | $0.30 | 513,001.0 | +0.58% |
| 2026-09-28 | $21.10 | $20.70 | $0.40 | 573,109.0 | -1.28% |
| 2026-09-25 | $21.07 | $20.81 | $0.265 | 400,651.0 | +0.38% |
| 2026-09-24 | $21.40 | $20.83 | $0.57 | 936,584.0 | -1.32% |
| 2026-09-23 | $21.72 | $21.16 | $0.555 | 567,185.0 | -1.48% |
| 2026-09-22 | $21.65 | $21.12 | $0.53 | 1,422,679.0 | +1.27% |
| 2026-09-21 | $21.68 | $21.27 | $0.415 | 736,081.0 | -0.79% |
| 2026-09-18 | $21.50 | $21.01 | $0.4889 | 1,533,593.0 | -0.09% |
| 2026-09-17 | $22.12 | $21.43 | $0.69 | 697,755.0 | -1.83% |
| 2026-09-16 | $22.40 | $21.83 | $0.57 | 632,904.0 | -0.09% |
| 2026-09-15 | $22.05 | $21.78 | $0.275 | 481,461.0 | -0.59% |
| 2026-09-14 | $22.13 | $21.78 | $0.35 | 482,622.0 | +0.27% |
| 2026-09-11 | $22.11 | $21.87 | $0.24 | 548,823.0 | +0.64% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $20.99 | $20.16 | $0.825 | 2,390,850.0 | +2.05% |
| 2026-09 | $22.40 | $20.27 | $2.13 | 14,009,341.0 | -7.00% |
| 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% |
1.94%
자본화:
|
볼륨(24시간):