Stockscreener 앱 받기
14.57
1.42%
-0.21
시간 외 거래:
14.57
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.79 | $14.13 | $0.66 | 722,628.0 | -1.42% |
| 2025-05-02 | $14.80 | $14.32 | $0.48 | 889,281.0 | +1.79% |
| 2025-05-01 | $14.53 | $14.00 | $0.53 | 963,178.0 | +2.18% |
| 2025-04-30 | $14.29 | $13.62 | $0.675 | 933,673.0 | +1.28% |
| 2025-04-29 | $14.17 | $13.66 | $0.505 | 740,326.0 | +1.74% |
| 2025-04-28 | $13.90 | $13.48 | $0.4193 | 876,115.0 | +0.88% |
| 2025-04-25 | $13.69 | $13.22 | $0.465 | 1,142,863.0 | +1.11% |
| 2025-04-24 | $13.56 | $12.04 | $1.53 | 2,132,211.0 | +10.91% |
| 2025-04-23 | $12.20 | $10.86 | $1.34 | 3,006,956.0 | +29.54% |
| 2025-04-22 | $9.51 | $9.31 | $0.195 | 742,055.0 | +0.43% |
| 2025-04-21 | $9.53 | $9.12 | $0.405 | 563,655.0 | -1.58% |
| 2025-04-17 | $9.67 | $9.41 | $0.26 | 442,932.0 | -0.31% |
| 2025-04-16 | $9.71 | $9.48 | $0.225 | 391,448.0 | -1.04% |
| 2025-04-15 | $9.82 | $9.54 | $0.2775 | 359,814.0 | -1.43% |
| 2025-04-14 | $9.87 | $9.63 | $0.24 | 361,887.0 | +0.20% |
| 2025-04-11 | $9.90 | $9.52 | $0.38 | 489,406.0 | -0.10% |
| 2025-04-10 | $9.92 | $9.60 | $0.32 | 452,369.0 | -2.69% |
| 2025-04-09 | $10.33 | $9.57 | $0.76 | 568,008.0 | +4.25% |
| 2025-04-08 | $10.07 | $9.50 | $0.57 | 493,813.0 | -2.63% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.80 | $14.00 | $0.80 | 3,297,715.0 | +2.53% |
| 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% |
0.26%
0.42%
자본화:
|
볼륨(24시간):