Stockscreener 앱 받기
19.09
1.19%
-0.23
시간 외 거래:
19.09
Healthcare Services Group Inc 주식 (HCSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $19.43 | $19.07 | $0.36 | 447,734.0 | -1.19% |
| 2026-01-15 | $19.38 | $18.62 | $0.76 | 506,761.0 | +2.82% |
| 2026-01-14 | $19.26 | $18.68 | $0.585 | 481,863.0 | -2.54% |
| 2026-01-13 | $19.57 | $19.11 | $0.46 | 351,015.0 | -0.77% |
| 2026-01-12 | $19.59 | $19.09 | $0.4981 | 463,632.0 | +0.62% |
| 2026-01-09 | $19.36 | $18.91 | $0.45 | 544,736.0 | +0.99% |
| 2026-01-08 | $19.41 | $18.82 | $0.60 | 604,535.0 | -0.42% |
| 2026-01-07 | $19.45 | $18.69 | $0.765 | 666,990.0 | +1.75% |
| 2026-01-06 | $18.89 | $17.85 | $1.04 | 1,003,406.0 | +4.46% |
| 2026-01-05 | $18.30 | $17.26 | $1.04 | 782,384.0 | +4.12% |
| 2026-01-02 | $19.35 | $16.78 | $2.57 | 2,399,551.0 | -9.26% |
| 2025-12-31 | $19.88 | $19.11 | $0.77 | 568,918.0 | -3.39% |
| 2025-12-30 | $19.87 | $19.63 | $0.24 | 406,161.0 | -0.40% |
| 2025-12-29 | $19.88 | $19.29 | $0.585 | 562,421.0 | +1.22% |
| 2025-12-26 | $19.65 | $19.45 | $0.20 | 386,726.0 | -0.05% |
| 2025-12-24 | $19.98 | $19.55 | $0.43 | 350,873.0 | +0.31% |
| 2025-12-23 | $19.87 | $19.26 | $0.61 | 623,619.0 | -0.51% |
| 2025-12-22 | $20.26 | $19.51 | $0.75 | 1,461,605.0 | +0.72% |
| 2025-12-19 | $19.58 | $19.01 | $0.57 | 3,796,738.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.59 | $16.78 | $2.81 | 8,700,341.0 | -0.16% |
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% |
0.22%
자본화:
|
볼륨(24시간):