正在更新页面
HCSG / Healthcare Services Group Inc.
HCSGUSD24.3700000000002026-10-27
market.stock:us:hcsg.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 24.370000000000 |
| 2026-10-26 | 25.120000000000 |
| 2026-10-23 | 25.300000000000 |
| 2026-10-22 | 24.790000000000 |
| 2026-10-21 | 21.710000000000 |
| 2026-10-20 | 21.500000000000 |
| 2026-10-19 | 21.110000000000 |
| 2026-10-16 | 21.130000000000 |
| 2026-10-15 | 21.430000000000 |
| 2026-10-14 | 21.020000000000 |
| 2026-10-13 | 20.890000000000 |
| 2026-10-12 | 20.630000000000 |
| 2026-10-09 | 20.590000000000 |
| 2026-10-08 | 20.660000000000 |
| 2026-10-07 | 20.790000000000 |
| 2026-10-06 | 21.130000000000 |
| 2026-10-05 | 21.190000000000 |
| 2026-10-02 | 20.870000000000 |
| 2026-10-01 | 20.580000000000 |
| 2026-09-30 | 20.450000000000 |
| 2026-09-29 | 20.900000000000 |
| 2026-09-28 | 20.780000000000 |
| 2026-09-25 | 21.049999000000 |
| 2026-09-24 | 20.970000000000 |
| 2026-09-23 | 21.250000000000 |
| 2026-09-22 | 21.570000000000 |
| 2026-09-21 | 21.300000000000 |
| 2026-09-18 | 21.470000000000 |
| 2026-09-17 | 21.490000000000 |
| 2026-09-16 | 21.890000000000 |
| 2026-09-15 | 21.910000000000 |
| 2026-09-14 | 22.040001000000 |
| 2026-09-11 | 21.980000000000 |
| 2026-09-10 | 21.840000000000 |
| 2026-09-09 | 22.030001000000 |
| 2026-09-08 | 21.780000000000 |
| 2026-09-04 | 21.820000000000 |
| 2026-09-03 | 21.710000000000 |
| 2026-09-02 | 21.770000000000 |
| 2026-09-01 | 21.820000000000 |
| 2026-08-31 | 21.990000000000 |
| 2026-08-28 | 22.440000000000 |
| 2026-08-27 | 22.940000000000 |
| 2026-08-26 | 22.910000000000 |
| 2026-08-25 | 22.940000000000 |
| 2026-08-24 | 22.800000000000 |
| 2026-08-21 | 22.770000457764 |
| 2026-08-20 | 23.000000000000 |
| 2026-08-19 | 22.930000000000 |
| 2026-08-18 | 21.940000000000 |
| 2026-08-17 | 21.590000000000 |
| 2026-08-14 | 21.590000152588 |
| 2026-08-13 | 21.090000000000 |
| 2026-08-12 | 20.799999237061 |
| 2026-08-11 | 20.959999084473 |
| 2026-08-10 | 21.790000915527 |
| 2026-08-07 | 22.229999542236 |
| 2026-08-06 | 22.049999000000 |
| 2026-08-05 | 22.840000152588 |
| 2026-08-04 | 23.149999618530 |
| 2026-08-03 | 23.410000000000 |
| 2026-07-31 | 23.299999237061 |
| 2026-07-30 | 23.080000000000 |
| 2026-07-29 | 23.430000305176 |
| 2026-07-28 | 23.750000000000 |
| 2026-07-27 | 22.950000000000 |
| 2026-07-24 | 22.739999771118 |
| 2026-07-23 | 22.430000305176 |
| 2026-07-22 | 23.559999465942 |
| 2026-07-21 | 24.799999237061 |
| 2026-07-20 | 24.950000000000 |
| 2026-07-17 | 25.309999465942 |
| 2026-07-16 | 24.989999771118 |
| 2026-07-15 | 24.360000000000 |
| 2026-07-14 | 23.979999542236 |
| 2026-07-13 | 24.040000915527 |
| 2026-07-10 | 23.790000915527 |
| 2026-07-09 | 24.129999160767 |
| 2026-07-08 | 23.889999389648 |
| 2026-07-07 | 24.389999389648 |
| 2026-07-06 | 24.620000839233 |
| 2026-07-02 | 25.149999618530 |
| 2026-07-01 | 25.110000610352 |
| 2026-06-30 | 24.559999465942 |
| 2026-06-29 | 24.500000000000 |
| 2026-06-26 | 24.309999465942 |
| 2026-06-25 | 23.629999160767 |
| 2026-06-24 | 23.579999923706 |
| 2026-06-23 | 22.649999618530 |
| 2026-06-22 | 22.540000915527 |
| 2026-06-18 | 22.940000534058 |
| 2026-06-17 | 22.370000839233 |
| 2026-06-16 | 22.559999465942 |
| 2026-06-15 | 22.290000915527 |
| 2026-06-12 | 22.379999160767 |
| 2026-06-11 | 21.579999923706 |
| 2026-06-10 | 21.309999465942 |
| 2026-06-09 | 21.309999465942 |
| 2026-06-08 | 20.530000686646 |
| 2026-06-05 | 20.370000839233 |
| 2026-06-04 | 20.450000762939 |
| 2026-06-03 | 20.190000534058 |
| 2026-06-02 | 20.239999771118 |
| 2026-06-01 | 19.940000534058 |
| 2026-05-29 | 20.600000381470 |
| 2026-05-28 | 20.729999542236 |
| 2026-05-27 | 20.600000381470 |
| 2026-05-26 | 20.319999694824 |
| 2026-05-22 | 20.430000305176 |
| 2026-05-21 | 20.209999084473 |
| 2026-05-20 | 20.819999694824 |
| 2026-05-19 | 20.790000915527 |
| 2026-05-18 | 21.540000915527 |
| 2026-05-15 | 21.250000000000 |
| 2026-05-14 | 21.610000610352 |
| 2026-05-13 | 21.500000000000 |
| 2026-05-12 | 22.120000839233 |
| 2026-05-11 | 22.350000381470 |
| 2026-05-08 | 23.059999465942 |
| 2026-05-07 | 22.309999465942 |
| 2026-05-06 | 22.069999694824 |
| 2026-05-05 | 21.729999542236 |
| 2026-05-04 | 21.110000610352 |
| 2026-05-01 | 21.299999237061 |
| 2026-04-30 | 21.409999847412 |
| 2026-04-29 | 21.329999923706 |
| 2026-04-28 | 21.569999694824 |
| 2026-04-27 | 21.700000762939 |
| 2026-04-24 | 22.420000076294 |
| 2026-04-23 | 21.559999465942 |
| 2026-04-22 | 22.889999389648 |
| 2026-04-21 | 19.350000381470 |
| 2026-04-20 | 19.319999694824 |
| 2026-04-17 | 19.170000076294 |
| 2026-04-16 | 18.719999313354 |
| 2026-04-15 | 19.260000228882 |
| 2026-04-14 | 19.030000686646 |
| 2026-04-13 | 19.190000534058 |
| 2026-04-10 | 19.489999771118 |
| 2026-04-09 | 19.329999923706 |
| 2026-04-08 | 19.200000762939 |
| 2026-04-07 | 18.819999694824 |
| 2026-04-06 | 18.790000915527 |
| 2026-04-02 | 18.350000381470 |
| 2026-04-01 | 17.850000381470 |
| 2026-03-31 | 18.549999237061 |
| 2026-03-30 | 18.700000762939 |
| 2026-03-27 | 18.489999771118 |
| 2026-03-26 | 19.110000610352 |
| 2026-03-25 | 19.690000534058 |
| 2026-03-24 | 19.379999160767 |
| 2026-03-23 | 19.530000686646 |
| 2026-03-20 | 18.969999313354 |
| 2026-03-19 | 19.159999847412 |
| 2026-03-18 | 19.450000762939 |
| 2026-03-17 | 19.889999389648 |
| 2026-03-16 | 20.139999389648 |
| 2026-03-13 | 19.540000915527 |
| 2026-03-12 | 19.420000076294 |
| 2026-03-11 | 20.040000915527 |
| 2026-03-10 | 20.139999389648 |
| 2026-03-09 | 20.639999389648 |
| 2026-03-06 | 20.649999618530 |
| 2026-03-05 | 20.979999542236 |
| 2026-03-04 | 21.309999465942 |
| 2026-03-03 | 21.299999237061 |
| 2026-03-02 | 22.219999313354 |
| 2026-02-27 | 21.770000457764 |
| 2026-02-26 | 21.760000228882 |
| 2026-02-25 | 21.579999923706 |
| 2026-02-24 | 21.399999618530 |
| 2026-02-23 | 20.809999465942 |
| 2026-02-20 | 20.639999389648 |
| 2026-02-19 | 20.219999313354 |
| 2026-02-18 | 20.290000915527 |
| 2026-02-17 | 20.930000305176 |
| 2026-02-13 | 21.590000152588 |
| 2026-02-12 | 21.340000152588 |
| 2026-02-11 | 22.280000686646 |
| 2026-02-10 | 19.239999771118 |
| 2026-02-09 | 18.959999084473 |
| 2026-02-06 | 19.399999618530 |
| 2026-02-05 | 19.479999542236 |
| 2026-02-04 | 19.299999237061 |
| 2026-02-03 | 19.239999771118 |
| 2026-02-02 | 19.229999542236 |
| 2026-01-30 | 18.819999694824 |
| 2026-01-29 | 18.620000839233 |
| 2026-01-28 | 18.549999237061 |
| 2026-01-27 | 18.639999389648 |
| 2026-01-26 | 19.090000152588 |
| 2026-01-23 | 18.909999847412 |
| 2026-01-22 | 19.010000228882 |
| 2026-01-21 | 19.000000000000 |
| 2026-01-20 | 18.829999923706 |
| 2026-01-16 | 19.090000152588 |
| 2026-01-15 | 19.319999694824 |
| 2026-01-14 | 18.790000915527 |
| 2026-01-13 | 19.280000686646 |
| 2026-01-12 | 19.430000305176 |
| 2026-01-09 | 19.309999465942 |
| 2026-01-08 | 19.120000839233 |
| 2026-01-07 | 19.200000762939 |
| 2026-01-06 | 18.870000839233 |
| 2026-01-05 | 18.069999694824 |
| 2026-01-02 | 17.350000381470 |
| 2025-12-31 | 19.120000839233 |
| 2025-12-30 | 19.790000915527 |
| 2025-12-29 | 19.870000839233 |
| 2025-12-26 | 19.629999160767 |
| 2025-12-24 | 19.639999389648 |
| 2025-12-23 | 19.579999923706 |
| 2025-12-22 | 19.680000305176 |
| 2025-12-19 | 19.540000915527 |
| 2025-12-18 | 19.170000076294 |
| 2025-12-17 | 19.139999389648 |
| 2025-12-16 | 19.090000152588 |
| 2025-12-15 | 19.360000610352 |
| 2025-12-12 | 19.370000839233 |
| 2025-12-11 | 19.409999847412 |
| 2025-12-10 | 18.709999084473 |
| 2025-12-09 | 18.409999847412 |
| 2025-12-08 | 18.059999465942 |
| 2025-12-05 | 18.879999160767 |
| 2025-12-04 | 18.790000915527 |
| 2025-12-03 | 18.809999465942 |
| 2025-12-02 | 18.840000152588 |
| 2025-12-01 | 18.840000152588 |
| 2025-11-28 | 18.780000686646 |
| 2025-11-26 | 18.950000762939 |
| 2025-11-25 | 18.860000610352 |
| 2025-11-24 | 18.600000381470 |
| 2025-11-21 | 17.969999313354 |
| 2025-11-20 | 17.319999694824 |
| 2025-11-19 | 17.250000000000 |
| 2025-11-18 | 17.190000534058 |
| 2025-11-17 | 17.020000457764 |
| 2025-11-14 | 17.350000381470 |
| 2025-11-13 | 17.340000152588 |
| 2025-11-12 | 17.700000762939 |
| 2025-11-11 | 17.739999771118 |
| 2025-11-10 | 17.590000152588 |
| 2025-11-07 | 17.260000228882 |
| 2025-11-06 | 17.479999542236 |
| 2025-11-05 | 17.989999771118 |
| 2025-11-04 | 18.030000686646 |
| 2025-11-03 | 17.879999160767 |
| 2025-10-31 | 17.870000839233 |
| 2025-10-30 | 18.309999465942 |
| 2025-10-29 | 18.809999465942 |
| 2025-10-28 | 19.229999542236 |
| 2025-10-27 | 18.940000534058 |
| 2025-10-24 | 18.489999771118 |
| 2025-10-23 | 18.610000610352 |
| 2025-10-22 | 18.850000381470 |
| 2025-10-21 | 16.569999694824 |
| 2025-10-20 | 16.450000762939 |
| 2025-10-17 | 16.350000381470 |
| 2025-10-16 | 16.420000076294 |
| 2025-10-15 | 16.469999313354 |
| 2025-10-14 | 16.139999389648 |
| 2025-10-13 | 15.640000343323 |
| 2025-10-10 | 15.180000305176 |
| 2025-10-09 | 15.760000228882 |
| 2025-10-08 | 16.000000000000 |
| 2025-10-07 | 15.920000076294 |
| 2025-10-06 | 16.200000762939 |
| 2025-10-03 | 16.299999237061 |
| 2025-10-02 | 16.540000915527 |
| 2025-10-01 | 16.250000000000 |
| 2025-09-30 | 16.829999923706 |
| 2025-09-29 | 16.489999771118 |
| 2025-09-26 | 16.360000610352 |
| 2025-09-25 | 16.360000610352 |
| 2025-09-24 | 16.579999923706 |
| 2025-09-23 | 16.030000686646 |
| 2025-09-22 | 16.139999389648 |
| 2025-09-19 | 15.829999923706 |
| 2025-09-18 | 15.989999771118 |
| 2025-09-17 | 15.560000419617 |
| 2025-09-16 | 15.619999885559 |
| 2025-09-15 | 15.970000267029 |
| 2025-09-12 | 16.020000457764 |
| 2025-09-11 | 16.540000915527 |
| 2025-09-10 | 15.819999694824 |
| 2025-09-09 | 16.110000610352 |
| 2025-09-08 | 15.909999847412 |
| 2025-09-05 | 15.829999923706 |
| 2025-09-04 | 15.750000000000 |
| 2025-09-03 | 15.779999732971 |
| 2025-09-02 | 15.840000152588 |
| 2025-08-29 | 15.609999656677 |
| 2025-08-28 | 15.670000076294 |
| 2025-08-27 | 15.579999923706 |
| 2025-08-26 | 15.470000267029 |
| 2025-08-25 | 15.489999771118 |
| 2025-08-22 | 15.779999732971 |
| 2025-08-21 | 15.220000267029 |
| 2025-08-20 | 15.229999542236 |
| 2025-08-19 | 15.390000343323 |
| 2025-08-18 | 15.310000419617 |
| 2025-08-15 | 15.020000457764 |
| 2025-08-14 | 15.090000152588 |
| 2025-08-13 | 15.270000457764 |
| 2025-08-12 | 14.840000152588 |
| 2025-08-11 | 14.470000267029 |
| 2025-08-08 | 14.390000343323 |
| 2025-08-07 | 13.729999542236 |
| 2025-08-06 | 13.989999771118 |
| 2025-08-05 | 13.970000267029 |
| 2025-08-04 | 13.840000152588 |
| 2025-08-01 | 13.069999694824 |
| 2025-07-31 | 13.010000228882 |
| 2025-07-30 | 13.380000114441 |
| 2025-07-29 | 13.270000457764 |
| 2025-07-28 | 13.250000000000 |
| 2025-07-25 | 13.250000000000 |
| 2025-07-24 | 13.640000343323 |
| 2025-07-23 | 14.630000114441 |
| 2025-07-22 | 13.050000190735 |
| 2025-07-21 | 12.739999771118 |
| 2025-07-18 | 12.689999580383 |
| 2025-07-17 | 12.989999771118 |
| 2025-07-16 | 13.199999809265 |
| 2025-07-15 | 13.119999885559 |
| 2025-07-14 | 13.359999656677 |
| 2025-07-11 | 13.529999732971 |
| 2025-07-10 | 13.819999694824 |
| 2025-07-09 | 14.659999847412 |
| 2025-07-08 | 14.689999580383 |
| 2025-07-07 | 14.770000457764 |
| 2025-07-03 | 15.140000343323 |
| 2025-07-02 | 14.939999580383 |
| 2025-07-01 | 15.529999732971 |
| 2025-06-30 | 15.029999732971 |
| 2025-06-27 | 14.930000305176 |
| 2025-06-26 | 14.899999618530 |
| 2025-06-25 | 14.710000038147 |
| 2025-06-24 | 14.520000457764 |
| 2025-06-23 | 14.300000190735 |
| 2025-06-20 | 14.359999656677 |
| 2025-06-18 | 14.439999580383 |
| 2025-06-17 | 14.500000000000 |
| 2025-06-16 | 14.909999847412 |
| 2025-06-13 | 14.649999618530 |
| 2025-06-12 | 14.819999694824 |
| 2025-06-11 | 14.779999732971 |
| 2025-06-10 | 14.579999923706 |
| 2025-06-09 | 14.630000114441 |
| 2025-06-06 | 14.439999580383 |
| 2025-06-05 | 14.149999618530 |
| 2025-06-04 | 14.250000000000 |
| 2025-06-03 | 14.119999885559 |
| 2025-06-02 | 13.989999771118 |
| 2025-05-30 | 14.100000381470 |
| 2025-05-29 | 14.159999847412 |
| 2025-05-28 | 14.010000228882 |
| 2025-05-27 | 14.260000228882 |
| 2025-05-23 | 14.199999809265 |
| 2025-05-22 | 14.279999732971 |
| 2025-05-21 | 14.500000000000 |
| 2025-05-20 | 14.779999732971 |
| 2025-05-19 | 14.670000076294 |
| 2025-05-16 | 14.800000190735 |
| 2025-05-15 | 14.460000038147 |
| 2025-05-14 | 14.289999961853 |
| 2025-05-13 | 14.520000457764 |
| 2025-05-12 | 14.489999771118 |
| 2025-05-09 | 14.270000457764 |
| 2025-05-08 | 14.350000381470 |
| 2025-05-07 | 14.319999694824 |
| 2025-05-06 | 14.390000343323 |
| 2025-05-05 | 14.569999694824 |
| 2025-05-02 | 14.779999732971 |
| 2025-05-01 | 14.520000457764 |
| 2025-04-30 | 14.210000038147 |
| 2025-04-29 | 14.029999732971 |
| 2025-04-28 | 13.789999961853 |
| 2025-04-25 | 13.670000076294 |
| 2025-04-24 | 13.520000457764 |
| 2025-04-23 | 12.189999580383 |
| 2025-04-22 | 9.409999847412 |
| 2025-04-21 | 9.369999885559 |
| 2025-04-17 | 9.520000457764 |
| 2025-04-16 | 9.550000190735 |
| 2025-04-15 | 9.649999618530 |
| 2025-04-14 | 9.789999961853 |
| 2025-04-11 | 9.770000457764 |
| 2025-04-10 | 9.779999732971 |
| 2025-04-09 | 10.050000190735 |
| 2025-04-08 | 9.640000343323 |
| 2025-04-07 | 9.899999618530 |
| 2025-04-04 | 10.069999694824 |
| 2025-04-03 | 10.130000114441 |
| 2025-04-02 | 10.220000267029 |
| 2025-04-01 | 10.069999694824 |
| 2025-03-31 | 10.079999923706 |
| 2025-03-28 | 10.350000381470 |
| 2025-03-27 | 10.739999771118 |
| 2025-03-26 | 10.439999580383 |
| 2025-03-25 | 10.359999656677 |
| 2025-03-24 | 10.300000190735 |
| 2025-03-21 | 10.420000076294 |
| 2025-03-20 | 10.550000190735 |
| 2025-03-19 | 10.930000305176 |
| 2025-03-18 | 10.880000114441 |
| 2025-03-17 | 11.000000000000 |
| 2025-03-14 | 10.920000076294 |
| 2025-03-13 | 10.670000076294 |
| 2025-03-12 | 10.819999694824 |
| 2025-03-11 | 11.029999732971 |
| 2025-03-10 | 10.760000228882 |
| 2025-03-07 | 10.689999580383 |
| 2025-03-06 | 10.550000190735 |
| 2025-03-05 | 10.439999580383 |
| 2025-03-04 | 10.340000152588 |
| 2025-03-03 | 10.449999809265 |
| 2025-02-28 | 10.500000000000 |
| 2025-02-27 | 10.550000190735 |
| 2025-02-26 | 10.479999542236 |
| 2025-02-25 | 10.430000305176 |
| 2025-02-24 | 10.470000267029 |
| 2025-02-21 | 10.550000190735 |
| 2025-02-20 | 10.779999732971 |
| 2025-02-19 | 10.670000076294 |
| 2025-02-18 | 10.600000381470 |
| 2025-02-14 | 10.840000152588 |
| 2025-02-13 | 11.310000419617 |
| 2025-02-12 | 10.710000038147 |
| 2025-02-11 | 10.909999847412 |
| 2025-02-10 | 10.699999809265 |
| 2025-02-07 | 10.779999732971 |
| 2025-02-06 | 10.939999580383 |
| 2025-02-05 | 11.050000190735 |
| 2025-02-04 | 11.039999961853 |
| 2025-02-03 | 11.029999732971 |
| 2025-01-31 | 11.090000152588 |
| 2025-01-30 | 11.189999580383 |
| 2025-01-29 | 11.359999656677 |
| 2025-01-28 | 11.319999694824 |
| 2025-01-27 | 11.250000000000 |
| 2025-01-24 | 11.289999961853 |
| 2025-01-23 | 11.430000305176 |
| 2025-01-22 | 11.430000305176 |
| 2025-01-21 | 11.819999694824 |
| 2025-01-17 | 11.699999809265 |
| 2025-01-16 | 11.920000076294 |
| 2025-01-15 | 11.739999771118 |
| 2025-01-14 | 11.680000305176 |
| 2025-01-13 | 11.560000419617 |
| 2025-01-10 | 11.470000267029 |
| 2025-01-08 | 11.819999694824 |
| 2025-01-07 | 11.630000114441 |
| 2025-01-06 | 11.670000076294 |
| 2025-01-03 | 11.760000228882 |
| 2025-01-02 | 11.460000038147 |
| 2024-12-31 | 11.619999885559 |
| 2024-12-30 | 11.520000457764 |
| 2024-12-27 | 11.520000457764 |
| 2024-12-26 | 11.670000076294 |
| 2024-12-24 | 11.510000228882 |
| 2024-12-23 | 11.119999885559 |
| 2024-12-20 | 11.300000190735 |
| 2024-12-19 | 11.439999580383 |
| 2024-12-18 | 11.600000381470 |
| 2024-12-17 | 11.800000190735 |
| 2024-12-16 | 12.369999885559 |
| 2024-12-13 | 12.539999961853 |
| 2024-12-12 | 12.890000343323 |
| 2024-12-11 | 12.750000000000 |
| 2024-12-10 | 12.899999618530 |
| 2024-12-09 | 12.569999694824 |
| 2024-12-06 | 12.420000076294 |
| 2024-12-05 | 12.350000381470 |
| 2024-12-04 | 12.619999885559 |
| 2024-12-03 | 12.529999732971 |
| 2024-12-02 | 12.460000038147 |
| 2024-11-29 | 12.340000152588 |
| 2024-11-27 | 12.380000114441 |
| 2024-11-26 | 12.130000114441 |
| 2024-11-25 | 11.930000305176 |
| 2024-11-22 | 11.680000305176 |
| 2024-11-21 | 11.520000457764 |
| 2024-11-20 | 11.390000343323 |
| 2024-11-19 | 11.359999656677 |
| 2024-11-18 | 11.229999542236 |
| 2024-11-15 | 11.539999961853 |
| 2024-11-14 | 11.930000305176 |
| 2024-11-13 | 12.189999580383 |
| 2024-11-12 | 12.439999580383 |
| 2024-11-11 | 12.210000038147 |
| 2024-11-08 | 11.869999885559 |
| 2024-11-07 | 11.750000000000 |
| 2024-11-06 | 11.880000114441 |
| 2024-11-05 | 11.390000343323 |
| 2024-11-04 | 11.170000076294 |
| 2024-11-01 | 11.149999618530 |
| 2024-10-31 | 10.970000267029 |
| 2024-10-30 | 11.050000190735 |
| 2024-10-29 | 11.020000457764 |
| 2024-10-28 | 10.949999809265 |
| 2024-10-25 | 10.739999771118 |
| 2024-10-24 | 10.699999809265 |
| 2024-10-23 | 10.579999923706 |
| 2024-10-22 | 10.289999961853 |
| 2024-10-21 | 10.449999809265 |
| 2024-10-18 | 10.619999885559 |
| 2024-10-17 | 10.739999771118 |
| 2024-10-16 | 10.739999771118 |
| 2024-10-15 | 10.739999771118 |
| 2024-10-14 | 10.449999809265 |
| 2024-10-11 | 10.180000305176 |
| 2024-10-10 | 10.000000000000 |
| 2024-10-09 | 10.119999885559 |
| 2024-10-08 | 10.029999732971 |
| 2024-10-07 | 9.880000114441 |
| 2024-10-04 | 10.050000190735 |
| 2024-10-03 | 9.710000038147 |
| 2024-10-02 | 10.220000267029 |
| 2024-10-01 | 10.420000076294 |
| 2024-09-30 | 11.170000076294 |
| 2024-09-27 | 11.039999961853 |
| 2024-09-26 | 11.050000190735 |
| 2024-09-25 | 11.069999694824 |
| 2024-09-24 | 11.140000343323 |
| 2024-09-23 | 10.949999809265 |
| 2024-09-20 | 11.350000381470 |
| 2024-09-19 | 11.810000419617 |
| 2024-09-18 | 11.659999847412 |
| 2024-09-17 | 11.529999732971 |
| 2024-09-16 | 11.260000228882 |
| 2024-09-13 | 11.140000343323 |
| 2024-09-12 | 10.609999656677 |
| 2024-09-11 | 10.590000152588 |
| 2024-09-10 | 10.760000228882 |
| 2024-09-09 | 10.510000228882 |
| 2024-09-06 | 10.489999771118 |
| 2024-09-05 | 10.770000457764 |
| 2024-09-04 | 10.779999732971 |
| 2024-09-03 | 10.800000190735 |
| 2024-08-30 | 10.890000343323 |
| 2024-08-29 | 10.859999656677 |
| 2024-08-28 | 10.810000419617 |
| 2024-08-27 | 10.890000343323 |
| 2024-08-26 | 11.100000381470 |
| 2024-08-23 | 10.909999847412 |
| 2024-08-22 | 10.550000190735 |
| 2024-08-21 | 10.689999580383 |
| 2024-08-20 | 10.590000152588 |
| 2024-08-19 | 10.739999771118 |
| 2024-08-16 | 10.670000076294 |
| 2024-08-15 | 10.619999885559 |
| 2024-08-14 | 10.449999809265 |
| 2024-08-13 | 10.590000152588 |
| 2024-08-12 | 10.380000114441 |
| 2024-08-09 | 10.479999542236 |
| 2024-08-08 | 10.579999923706 |
| 2024-08-07 | 10.489999771118 |
| 2024-08-06 | 10.550000190735 |
| 2024-08-05 | 10.420000076294 |
| 2024-08-02 | 10.810000419617 |
| 2024-08-01 | 11.130000114441 |
| 2024-07-31 | 11.430000305176 |
| 2024-07-30 | 11.510000228882 |
| 2024-07-29 | 11.560000419617 |
| 2024-07-26 | 11.350000381470 |
| 2024-07-25 | 10.789999961853 |
| 2024-07-24 | 11.079999923706 |
| 2024-07-23 | 11.869999885559 |
| 2024-07-22 | 11.710000038147 |
| 2024-07-19 | 11.489999771118 |
| 2024-07-18 | 11.619999885559 |
| 2024-07-17 | 11.760000228882 |
| 2024-07-16 | 11.760000228882 |
| 2024-07-15 | 11.279999732971 |
| 2024-07-12 | 11.229999542236 |
| 2024-07-11 | 11.060000419617 |
| 2024-07-10 | 10.510000228882 |
| 2024-07-09 | 10.430000305176 |
| 2024-07-08 | 10.720000267029 |
| 2024-07-05 | 10.699999809265 |
| 2024-07-03 | 10.600000381470 |
| 2024-07-02 | 11.260000228882 |
| 2024-07-01 | 10.890000343323 |
| 2024-06-28 | 10.579999923706 |
| 2024-06-27 | 10.649999618530 |
| 2024-06-26 | 10.460000038147 |
| 2024-06-25 | 10.289999961853 |
| 2024-06-24 | 10.310000419617 |
| 2024-06-21 | 10.170000076294 |
| 2024-06-20 | 10.079999923706 |
| 2024-06-18 | 10.170000076294 |
| 2024-06-17 | 10.340000152588 |
| 2024-06-14 | 10.229999542236 |
| 2024-06-13 | 10.329999923706 |
| 2024-06-12 | 10.520000457764 |
| 2024-06-11 | 10.310000419617 |
| 2024-06-10 | 10.340000152588 |
| 2024-06-07 | 10.430000305176 |
| 2024-06-06 | 10.600000381470 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:hcsg.1d | ohlc | 1d | USD |
| market.stock:us:hcsg.1w | ohlc | 1w | USD |