# Price History for HCSG

> End-of-day price history, dividends, and splits for HCSG.

Data as of Nov 9, 2026 (end of day).

## HCSG quote

| Field | Value |
|---|---|
| Last | 24.78 |
| Change | +0.50 |
| Open | 24.43 |
| Previous | 24.28 |
| High | 25.38 |
| Low | 24.33 |
| Bid | - |
| Ask | - |
| Volume | 457,844 |
| Trades | - |
| Dividend | 0.19 |
| Yield | 1.43% |
| Ex-Div | Nov 16, 2017 |
| Split Date | Nov 15, 2010 |
| Impl Vol | 37.4% |
| Hist Vol | 39.6% |
| Opt Volume | 10 |
| Open Int | 585 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/HCSG.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 24.43 | 25.38 | 24.33 | 24.78 | +0.50 | 457,844 | 10 | 0.374 | 0.396 |
| Nov 6, 2026 | 24.83 | 24.86 | 24.25 | 24.28 | -0.83 | 684,776 | 5 | 0.336 | 0.396 |
| Nov 5, 2026 | 26.74 | 27.05 | 25.02 | 25.11 | -1.43 | 878,320 | 15 | 0.467 | 0.396 |
| Nov 4, 2026 | 26.20 | 26.88 | 26.00 | 26.54 | +0.97 | 692,840 | 3 | 0.000 | 0.392 |
| Nov 3, 2026 | 25.80 | 26.28 | 25.05 | 25.57 | -0.19 | 896,167 | 35 | 0.430 | 0.390 |
| Nov 2, 2026 | 25.00 | 25.79 | 24.97 | 25.76 | +1.24 | 670,898 | 16 | 0.369 | 0.390 |
| Oct 30, 2026 | 24.93 | 25.09 | 24.36 | 24.52 | -0.16 | 627,258 | 32 | 0.000 | 0.388 |
| Oct 29, 2026 | 24.35 | 24.74 | 24.17 | 24.68 | +0.62 | 704,991 | 3 | 0.307 | 0.389 |
| Oct 28, 2026 | 24.15 | 24.61 | 23.80 | 24.06 | -0.31 | 799,801 | 0 | 0.000 | 0.389 |
| Oct 27, 2026 | 25.02 | 25.17 | 24.16 | 24.37 | -0.75 | 882,379 | 5 | 0.362 | 0.389 |
| Oct 26, 2026 | 25.28 | 25.52 | 24.92 | 25.12 | -0.18 | 938,885 | 10 | 0.000 | 0.388 |
| Oct 23, 2026 | 24.63 | 25.32 | 24.25 | 25.30 | +0.51 | 1,200,112 | 14 | 0.000 | 0.388 |
| Oct 22, 2026 | 21.87 | 24.89 | 21.87 | 24.79 | +3.08 | 1,317,766 | 22 | 0.505 | 0.388 |
| Oct 21, 2026 | 21.52 | 22.15 | 20.30 | 21.71 | +0.21 | 1,569,214 | 7 | 0.503 | 0.387 |
| Oct 20, 2026 | 21.27 | 21.54 | 21.16 | 21.50 | +0.39 | 686,261 | 14 | 0.641 | 0.387 |
| Oct 19, 2026 | 21.13 | 21.39 | 21.00 | 21.11 | -0.02 | 676,027 | 25 | 0.846 | 0.386 |
| Oct 16, 2026 | 21.50 | 21.57 | 21.00 | 21.13 | -0.30 | 633,713 | 2 | 0.379 | 0.386 |
| Oct 15, 2026 | 21.14 | 21.67 | 21.14 | 21.43 | +0.41 | 489,465 | 0 | 0.000 | 0.386 |
| Oct 14, 2026 | 20.64 | 21.04 | 20.64 | 21.02 | +0.13 | 623,202 | 2 | 0.801 | 0.387 |
| Oct 13, 2026 | 20.77 | 20.98 | 20.61 | 20.89 | +0.26 | 673,729 | 2 | 0.000 | 0.388 |
| Oct 12, 2026 | 20.59 | 20.72 | 20.37 | 20.63 | +0.04 | 595,115 | 1 | 0.000 | 0.389 |
| Oct 9, 2026 | 20.73 | 20.82 | 20.49 | 20.59 | -0.07 | 446,298 | 0 | 0.000 | 0.391 |
| Oct 8, 2026 | 20.55 | 20.72 | 20.26 | 20.66 | -0.13 | 843,934 | 1 | 0.636 | 0.391 |
| Oct 7, 2026 | 21.13 | 21.41 | 20.75 | 20.79 | -0.34 | 1,129,173 | 0 | 0.000 | 0.391 |
| Oct 6, 2026 | 21.39 | 21.61 | 20.99 | 21.13 | -0.06 | 557,404 | 11 | 0.462 | 0.391 |
| Oct 5, 2026 | 20.82 | 21.30 | 20.44 | 21.19 | +0.32 | 763,677 | 206 | 0.583 | 0.391 |
| Oct 2, 2026 | 20.81 | 20.99 | 20.70 | 20.87 | +0.00 | 597,936 | 10 | 0.443 | 0.391 |
| Oct 1, 2026 | 20.57 | 20.74 | 20.17 | 20.58 | +0.13 | 1,194,978 | 1 | 0.000 | 0.391 |
| Sep 30, 2026 | 20.90 | 20.91 | 20.27 | 20.45 | -0.45 | 677,348 | 0 | 0.000 | 0.393 |
| Sep 29, 2026 | 20.97 | 20.99 | 20.69 | 20.90 | +0.12 | 513,002 | 0 | 0.000 | 0.392 |
| Sep 28, 2026 | 20.83 | 21.10 | 20.70 | 20.78 | -0.27 | 573,109 | 2 | 0.460 | 0.392 |
| Sep 25, 2026 | 21.00 | 21.08 | 20.81 | 21.05 | +0.08 | 400,652 | 1 | 0.425 | 0.392 |
| Sep 24, 2026 | 21.24 | 21.40 | 20.83 | 20.97 | -0.28 | 936,585 | 0 | 0.000 | 0.393 |
| Sep 23, 2026 | 21.57 | 21.72 | 21.17 | 21.25 | -0.32 | 567,185 | 1 | 0.497 | 0.394 |
| Sep 22, 2026 | 21.50 | 21.65 | 21.12 | 21.57 | +0.27 | 1,422,639 | 54 | 0.528 | 0.393 |
| Sep 21, 2026 | 21.60 | 21.69 | 21.27 | 21.30 | -0.17 | 736,063 | 3 | 0.456 | 0.394 |
| Sep 18, 2026 | 21.25 | 21.50 | 21.01 | 21.47 | -0.02 | 1,532,702 | 0 | 0.000 | 0.394 |
| Sep 17, 2026 | 22.09 | 22.12 | 21.43 | 21.49 | -0.40 | 697,755 | 6 | 0.918 | 0.394 |
| Sep 16, 2026 | 21.91 | 22.40 | 21.83 | 21.89 | -0.02 | 632,903 | 41 | 0.000 | 0.394 |
| Sep 15, 2026 | 22.02 | 22.06 | 21.78 | 21.91 | -0.13 | 481,461 | 4 | 0.000 | 0.395 |
| Sep 14, 2026 | 22.11 | 22.13 | 21.78 | 22.04 | +0.08 | 477,883 | 4 | 0.000 | 0.395 |
| Sep 11, 2026 | 22.08 | 22.11 | 21.87 | 21.96 | +0.12 | 409,830 | 4 | 0.000 | 0.396 |
| Sep 10, 2026 | 21.93 | 22.28 | 21.75 | 21.84 | -0.19 | 392,606 | 11 | 0.000 | 0.398 |
| Sep 9, 2026 | 21.69 | 22.04 | 21.38 | 22.03 | +0.25 | 507,473 | 5 | 0.000 | 0.399 |
| Sep 8, 2026 | 21.59 | 21.99 | 21.33 | 21.78 | +0.00 | 635,314 | 0 | 0.000 | 0.399 |
| Sep 4, 2026 | 21.39 | 21.93 | 21.25 | 21.82 | +0.11 | 592,070 | 20 | 0.194 | 0.398 |
| Sep 3, 2026 | 22.08 | 22.36 | 21.66 | 21.71 | -0.06 | 582,216 | 5 | 0.371 | 0.398 |
| Sep 2, 2026 | 21.84 | 22.27 | 21.58 | 21.77 | -0.05 | 558,451 | 6 | 0.000 | 0.398 |
| Sep 1, 2026 | 21.77 | 22.30 | 21.65 | 21.82 | -0.17 | 536,777 | 1 | 0.428 | 0.398 |
| Aug 31, 2026 | 22.36 | 22.36 | 21.83 | 21.99 | -0.45 | 628,066 | 10 | 0.275 | 0.399 |
| Aug 28, 2026 | 22.94 | 23.00 | 22.27 | 22.44 | -0.50 | 632,735 | 21 | 0.000 | 0.398 |
| Aug 27, 2026 | 22.82 | 22.97 | 22.52 | 22.94 | +0.03 | 361,740 | 0 | 0.000 | 0.397 |
| Aug 26, 2026 | 22.93 | 23.10 | 22.67 | 22.91 | -0.03 | 485,200 | 0 | 0.000 | 0.397 |
| Aug 25, 2026 | 22.88 | 22.96 | 22.49 | 22.94 | +0.14 | 406,616 | 2 | 0.320 | 0.397 |
| Aug 24, 2026 | 22.72 | 23.17 | 22.46 | 22.80 | +0.03 | 559,064 | 0 | 0.000 | 0.398 |
| Aug 21, 2026 | 23.17 | 23.17 | 22.43 | 22.77 | -0.23 | 457,193 | 1 | 0.000 | 0.399 |
| Aug 20, 2026 | 22.70 | 23.09 | 22.70 | 23.00 | +0.07 | 747,215 | 0 | 0.000 | 0.399 |
| Aug 19, 2026 | 22.61 | 23.65 | 22.55 | 22.93 | +0.99 | 1,064,746 | 19 | 0.372 | 0.399 |
| Aug 18, 2026 | 21.75 | 22.19 | 21.74 | 21.94 | +0.35 | 594,147 | 8 | 0.000 | 0.397 |
| Aug 17, 2026 | 21.47 | 21.70 | 21.36 | 21.59 | +0.00 | 788,041 | 5 | 0.637 | 0.397 |
| Aug 14, 2026 | 21.02 | 21.73 | 20.99 | 21.59 | +0.50 | 837,888 | 20 | 0.000 | 0.397 |
| Aug 13, 2026 | 21.06 | 21.41 | 20.99 | 21.09 | +0.29 | 708,479 | 0 | 0.000 | 0.397 |
| Aug 12, 2026 | 20.90 | 21.45 | 20.60 | 20.80 | -0.16 | 866,518 | 1 | 0.000 | 0.398 |
| Aug 11, 2026 | 21.64 | 21.85 | 20.92 | 20.96 | -0.83 | 719,773 | 11 | 0.794 | 0.398 |
| Aug 10, 2026 | 22.37 | 22.42 | 21.76 | 21.79 | -0.44 | 720,293 | 45 | 0.844 | 0.396 |

## Dividend History

| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---:|---:|---:|
| Nov 16, 2017 | Dec 22, 2017 | 0.19 | 0.76 | 1.43% |
| Aug 16, 2017 | Sep 22, 2017 | 0.19 | 0.76 | 1.62% |
| May 17, 2017 | Jun 23, 2017 | 0.19 | 0.75 | 1.63% |
| Nov 16, 2016 | Dec 23, 2016 | 0.19 | 0.74 | 2.32% |
| Aug 17, 2016 | Sep 23, 2016 | 0.18 | 0.74 | 2.32% |
| May 18, 2016 | Jun 24, 2016 | 0.18 | 0.73 | 2.32% |
| Feb 17, 2016 | Mar 25, 2016 | 0.18 | 0.73 | 2.32% |
| Nov 18, 2015 | Dec 18, 2015 | 0.18 | 0.72 | 2.32% |
| Aug 19, 2015 | Sep 25, 2015 | 0.18 | 0.72 | 2.32% |
| May 20, 2015 | Jun 26, 2015 | 0.18 | 0.71 | 2.32% |
| Feb 18, 2015 | Mar 27, 2015 | 0.18 | 0.71 | 2.23% |
| Nov 19, 2014 | Dec 26, 2014 | 0.18 | 0.70 | 2.23% |

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Nov 15, 2010 | 0.667 | Oct 12, 2010 |
| Aug 13, 2007 | 0.667 | Jul 17, 2007 |
| May 3, 2005 | 0.667 | Apr 19, 2005 |
| Mar 2, 2004 | 0.667 | Feb 12, 2004 |

## More for HCSG

- [Quote](https://www.optionistics.com/quotes/stock-quotes/HCSG.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/HCSG.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/HCSG.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=HCSG)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/HCSG.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/HCSG.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/HCSG.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/HCSG.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt