Here To Serve Holding Corp (OP: HTSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.0180	0.0180	0.0103	0.0180	125,800	+0.00(+10.43%)
Dec 28, 2023	0.0154	0.0190	0.0145	0.0163	11,000	-0.00(-4.12%)
Dec 27, 2023	0.0158	0.0190	0.0042	0.0170	190,302	-0.00(-10.53%)
Dec 26, 2023	0.0091	0.0190	0.0091	0.0190	20,430	-0.00(-5.00%)
Dec 22, 2023	0.0179	0.0200	0.0179	0.0200	66,374	+0.00(+25.00%)
Dec 20, 2023				0.0160	0	+0.00(+6.67%)
Dec 19, 2023	0.0185	0.0190	0.0121	0.0150	101,410	-0.00(-21.05%)
Dec 18, 2023	0.0190	0.0190	0.0190	0.0190	100	+0.00(+6.15%)
Dec 15, 2023	0.0157	0.0179	0.0157	0.0179	1,350	-0.00(-5.79%)
Dec 13, 2023				0.0190	0	+0.00(+0.00%)
Dec 11, 2023				0.0190	0	+0.00(+6.15%)
Dec 08, 2023	0.0164	0.0179	0.0164	0.0179	1,100	-0.00(-5.79%)
Dec 07, 2023	0.0190	0.0190	0.0171	0.0190	11,137	+0.00(+0.00%)
Dec 06, 2023	0.0190	0.0190	0.0190	0.0190	100	+0.00(+7.34%)
Dec 05, 2023	0.0177	0.0177	0.0177	0.0177	2,459	-0.00(-7.33%)
Dec 04, 2023	0.0191	0.0191	0.0191	0.0191	100	-0.00(-16.23%)
Nov 30, 2023				0.0228	0	-0.00(-0.44%)
Nov 29, 2023	0.0229	0.0229	0.0229	0.0229	100	+0.00(+7.51%)
Nov 28, 2023	0.0213	0.0213	0.0213	0.0213	100	-0.00(-14.46%)
Nov 24, 2023				0.0249	0	+0.00(+15.81%)
Nov 22, 2023	0.0201	0.0215	0.0201	0.0215	10,100	-0.00(-13.65%)
Nov 21, 2023	0.0249	0.0249	0.0249	0.0249	100	-0.00(-3.11%)
Nov 20, 2023	0.0226	0.0257	0.0226	0.0257	235	+0.00(+3.21%)
Nov 16, 2023				0.0249	0	-0.00(-3.11%)
Nov 15, 2023	0.0257	0.0257	0.0257	0.0257	100	+0.00(+3.21%)
Nov 14, 2023	0.0154	0.0249	0.0154	0.0249	10,098	+0.00(+0.00%)
Nov 13, 2023	0.0249	0.0249	0.0249	0.0249	100	+0.00(+10.18%)
Nov 10, 2023	0.0226	0.0226	0.0226	0.0226	100	-0.00(-14.72%)
Nov 09, 2023	0.0265	0.0265	0.0265	0.0265	10,000	+0.00(+10.42%)
Nov 08, 2023	0.0210	0.0240	0.0193	0.0240	7,542	+0.00(+8.60%)
Nov 06, 2023				0.0221	0	-0.01(-19.93%)
Nov 03, 2023	0.0276	0.0276	0.0276	0.0276	250	-0.00(-1.43%)
Nov 02, 2023	0.0182	0.0280	0.0176	0.0280	51,265	-0.00(-1.75%)
Nov 01, 2023	0.0285	0.0285	0.0285	0.0285	19,460	+0.01(+21.79%)
Oct 31, 2023	0.0236	0.0290	0.0181	0.0234	89,562	-0.01(-20.68%)
Oct 30, 2023	0.0238	0.0295	0.0238	0.0295	27,000	+0.00(+3.51%)
Oct 27, 2023	0.0176	0.0297	0.0176	0.0285	145,192	+0.00(+3.64%)
Oct 26, 2023	0.0265	0.0275	0.0226	0.0275	36,465	+0.01(+22.22%)
Oct 25, 2023	0.0225	0.0225	0.0225	0.0225	100	-0.00(-4.26%)
Oct 24, 2023	0.0235	0.0235	0.0235	0.0235	100	+0.00(+0.00%)
Oct 23, 2023	0.0205	0.0235	0.0196	0.0235	2,483	+0.00(+0.00%)
Oct 19, 2023				0.0235	0	+0.00(+2.62%)
Oct 18, 2023	0.0229	0.0229	0.0229	0.0229	100	-0.00(-1.72%)
Oct 17, 2023	0.0154	0.0233	0.0154	0.0233	35,000	+0.00(+16.50%)
Oct 16, 2023	0.0126	0.0200	0.0126	0.0200	21,350	+0.00(+0.00%)
Oct 13, 2023	0.0175	0.0200	0.0154	0.0200	117,289	+0.00(+14.29%)
Oct 12, 2023	0.0191	0.0191	0.0175	0.0175	25,501	+0.00(+0.00%)
Oct 11, 2023	0.0180	0.0180	0.0175	0.0175	14,400	-0.00(-9.33%)
Oct 10, 2023	0.0193	0.0193	0.0193	0.0193	4,000	+0.00(+7.22%)
Oct 09, 2023	0.0190	0.0212	0.0180	0.0180	130,000	-0.01(-23.73%)
Oct 05, 2023				0.0236	0	-0.00(-4.45%)
Oct 04, 2023	0.0192	0.0247	0.0190	0.0247	168,253	-0.00(-14.53%)
Oct 03, 2023	0.0226	0.0289	0.0226	0.0289	15,147	+0.00(+0.00%)
Oct 02, 2023	0.0289	0.0289	0.0289	0.0289	5,000	+0.00(+0.00%)
Sep 29, 2023	0.0248	0.0289	0.0248	0.0289	153,000	+0.00(+7.04%)
Sep 28, 2023	0.0243	0.0270	0.0243	0.0270	82,000	+0.00(+4.65%)
Sep 27, 2023	0.0234	0.0258	0.0223	0.0258	70,000	+0.00(+3.20%)
Sep 26, 2023	0.0219	0.0250	0.0219	0.0250	20,000	+0.00(+0.00%)
Sep 25, 2023	0.0250	0.0250	0.0250	0.0250	10,100	+0.00(+8.23%)
Sep 22, 2023	0.0231	0.0231	0.0231	0.0231	10,100	-0.00(-11.15%)
Sep 21, 2023	0.0236	0.0260	0.0236	0.0260	26,800	+0.00(+7.88%)
Sep 19, 2023				0.0241	0	-0.00(-10.74%)
Sep 18, 2023	0.0246	0.0270	0.0238	0.0270	50,350	+0.00(+17.39%)
Sep 15, 2023	0.0230	0.0230	0.0230	0.0230	30,000	+0.00(+9.00%)
Sep 14, 2023	0.0230	0.0230	0.0211	0.0211	29,900	+0.00(+1.93%)
Sep 13, 2023	0.0208	0.0230	0.0185	0.0207	52,100	-0.00(-10.00%)
Sep 12, 2023	0.0230	0.0230	0.0230	0.0230	10,000	+0.00(+0.00%)
Sep 11, 2023	0.0230	0.0230	0.0230	0.0230	35,163	+0.00(+0.44%)
Sep 08, 2023	0.0200	0.0229	0.0200	0.0229	60,100	-0.00(-0.87%)
Sep 06, 2023				0.0231	0	-0.00(-14.44%)
Sep 01, 2023				0.0270	0	-0.00(-6.25%)
Aug 31, 2023	0.0180	0.0288	0.0180	0.0288	171,262	+0.00(+21.01%)
Aug 30, 2023	0.0200	0.0238	0.0190	0.0238	275,000	+0.00(+13.33%)
Aug 29, 2023	0.0210	0.0210	0.0210	0.0210	400	+0.00(+5.00%)
Aug 28, 2023	0.0200	0.0200	0.0200	0.0200	10,000	+0.00(+0.00%)
Aug 23, 2023				0.0200	0	-0.00(-15.97%)
Aug 22, 2023	0.0215	0.0238	0.0190	0.0238	110,000	+0.00(+0.00%)
Aug 21, 2023	0.0236	0.0238	0.0224	0.0238	20,000	+0.00(+13.88%)
Aug 18, 2023	0.0209	0.0209	0.0209	0.0209	100	+0.00(+22.22%)
Aug 17, 2023	0.0171	0.0171	0.0171	0.0171	20,000	-0.01(-24.00%)
Aug 16, 2023	0.0225	0.0225	0.0225	0.0225	20,000	-0.00(-5.86%)
Aug 15, 2023	0.0250	0.0250	0.0190	0.0239	129,855	-0.00(-6.27%)
Aug 14, 2023	0.0255	0.0255	0.0255	0.0255	10,000	-0.00(-5.20%)
Aug 11, 2023	0.0201	0.0269	0.0201	0.0269	11,000	+0.00(+14.47%)
Aug 10, 2023	0.0235	0.0235	0.0235	0.0235	300	-0.00(-15.77%)
Aug 09, 2023	0.0279	0.0279	0.0279	0.0279	100	+0.00(+1.82%)
Aug 08, 2023	0.0274	0.0274	0.0274	0.0274	100	+0.00(+17.60%)
Aug 07, 2023	0.0233	0.0233	0.0233	0.0233	100	-0.00(-6.80%)
Aug 04, 2023	0.0250	0.0250	0.0250	0.0250	50,000	-0.00(-9.42%)
Jul 31, 2023				0.0276	0	+0.00(+16.46%)
Jul 28, 2023	0.0237	0.0237	0.0237	0.0237	100	+0.01(+33.90%)
Jul 27, 2023	0.0180	0.0289	0.0177	0.0177	272,590	-0.00(-8.76%)
Jul 26, 2023	0.0191	0.0194	0.0191	0.0194	15,101	-0.00(-3.48%)
Jul 25, 2023	0.0216	0.0216	0.0186	0.0201	176,245	-0.00(-14.10%)
Jul 24, 2023	0.0216	0.0234	0.0216	0.0234	2,331	-0.00(-6.40%)
Jul 21, 2023	0.0250	0.0250	0.0250	0.0250	35,000	-0.00(-1.19%)
Jul 20, 2023	0.0216	0.0253	0.0216	0.0253	25,100	+0.00(+1.20%)
Jul 19, 2023	0.0273	0.0273	0.0250	0.0250	25,100	+0.00(+0.00%)
Jul 18, 2023	0.0253	0.0253	0.0250	0.0250	125,100	-0.00(-15.25%)
Jul 17, 2023	0.0295	0.0295	0.0295	0.0295	1,820	+0.00(+3.87%)
Jul 14, 2023	0.0285	0.0285	0.0250	0.0284	437,855	-0.00(-5.33%)
Jul 13, 2023	0.0300	0.0300	0.0300	0.0300	36,855	-0.01(-15.49%)
Jul 11, 2023				0.0355	0	+0.00(+1.43%)
Jul 10, 2023	0.0332	0.0350	0.0332	0.0350	10,100	-0.00(-7.89%)
Jul 05, 2023				0.0380	0	+0.00(+0.00%)
Jun 30, 2023				0.0380	0	+0.00(+5.56%)
Jun 29, 2023	0.0338	0.0360	0.0338	0.0360	8,410	+0.01(+30.91%)
Jun 28, 2023	0.0320	0.0321	0.0275	0.0275	75,410	-0.01(-25.07%)
Jun 27, 2023	0.0367	0.0367	0.0367	0.0367	5,000	+0.00(+0.00%)
Jun 26, 2023	0.0367	0.0367	0.0367	0.0367	5,000	-0.00(-3.93%)
Jun 23, 2023	0.0382	0.0382	0.0382	0.0382	1,000	-0.00(-4.50%)
Jun 21, 2023				0.0400	0	+0.00(+11.11%)
Jun 20, 2023	0.0360	0.0360	0.0360	0.0360	100	-0.00(-2.70%)
Jun 16, 2023	0.0360	0.0370	0.0360	0.0370	15,000	-0.00(-2.12%)
Jun 15, 2023	0.0343	0.0378	0.0335	0.0378	100,000	+0.00(+8.00%)
Jun 14, 2023	0.0350	0.0350	0.0350	0.0350	10,525	+0.00(+1.16%)
Jun 13, 2023	0.0369	0.0369	0.0346	0.0346	10,000	+0.00(+9.49%)
Jun 12, 2023	0.0316	0.0316	0.0316	0.0316	3,700	-0.00(-9.71%)
Jun 09, 2023	0.0314	0.0368	0.0314	0.0350	20,100	+0.00(+11.46%)
Jun 08, 2023	0.0314	0.0314	0.0314	0.0314	100	-0.00(-0.32%)
Jun 07, 2023	0.0368	0.0368	0.0315	0.0315	1,100	+0.00(+1.61%)
Jun 06, 2023	0.0310	0.0310	0.0310	0.0310	100	+0.00(+16.54%)
Jun 05, 2023	0.0266	0.0266	0.0266	0.0266	10,000	-0.01(-28.11%)
Jun 02, 2023	0.0312	0.0370	0.0219	0.0370	14,214	+0.01(+57.45%)
Jun 01, 2023	0.0220	0.0299	0.0210	0.0235	210,731	-0.01(-36.31%)
May 31, 2023	0.0369	0.0369	0.0293	0.0369	64,246	+0.00(+5.43%)
May 30, 2023	0.0275	0.0350	0.0275	0.0350	55,000	+0.00(+10.76%)
May 26, 2023	0.0316	0.0316	0.0316	0.0316	15,000	-0.00(-7.60%)
May 25, 2023	0.0349	0.0349	0.0342	0.0342	10,000	+0.00(+12.50%)
May 24, 2023	0.0212	0.0304	0.0212	0.0304	1,150	-0.00(-3.49%)
May 23, 2023	0.0315	0.0315	0.0315	0.0315	5,000	-0.00(-7.08%)
May 22, 2023	0.0339	0.0339	0.0339	0.0339	7,000	-0.00(-10.32%)
May 18, 2023				0.0378	27	+0.01(+47.08%)
May 17, 2023	0.0300	0.0300	0.0150	0.0257	38,666	-0.00(-14.33%)
May 16, 2023	0.0250	0.0300	0.0250	0.0300	111,100	-0.00(-0.33%)
May 15, 2023	0.0251	0.0301	0.0251	0.0301	40,000	-0.01(-19.73%)
May 12, 2023	0.0347	0.0379	0.0347	0.0375	15,900	+0.00(+9.65%)
May 11, 2023	0.0301	0.0342	0.0261	0.0342	111,215	+0.00(+6.21%)
May 10, 2023	0.0360	0.0360	0.0311	0.0322	29,760	-0.00(-2.42%)
May 09, 2023	0.0370	0.0370	0.0330	0.0330	54,783	-0.00(-10.81%)
May 08, 2023	0.0370	0.0370	0.0370	0.0370	10,000	+0.00(+0.00%)
May 05, 2023	0.0350	0.0370	0.0350	0.0370	36,017	+0.00(+0.54%)
May 04, 2023	0.0368	0.0368	0.0368	0.0368	11,000	+0.00(+0.00%)
May 03, 2023	0.0368	0.0368	0.0368	0.0368	10,000	-0.00(-1.87%)
May 02, 2023	0.0400	0.0400	0.0350	0.0375	73,194	-0.01(-14.77%)
May 01, 2023	0.0420	0.0440	0.0420	0.0440	60,017	+0.00(+10.00%)
Apr 28, 2023	0.0375	0.0400	0.0375	0.0400	37,300	-0.00(-0.74%)
Apr 27, 2023	0.0403	0.0403	0.0403	0.0403	10,000	+0.00(+4.68%)
Apr 26, 2023	0.0385	0.0385	0.0385	0.0385	6,000	-0.00(-8.33%)
Apr 25, 2023	0.0400	0.0420	0.0385	0.0420	75,844	-0.00(-2.33%)
Apr 24, 2023	0.0415	0.0430	0.0415	0.0430	21,000	+0.00(+1.65%)
Apr 21, 2023	0.0400	0.0423	0.0400	0.0423	15,018	-0.00(-1.63%)
Apr 20, 2023	0.0430	0.0430	0.0430	0.0430	20,000	+0.00(+6.44%)
Apr 19, 2023	0.0400	0.0404	0.0400	0.0404	40,000	-0.00(-6.05%)
Apr 18, 2023	0.0371	0.0430	0.0340	0.0430	97,704	-0.00(-1.38%)
Apr 17, 2023	0.0440	0.0440	0.0436	0.0436	10,000	-0.00(-2.24%)
Apr 14, 2023	0.0371	0.0450	0.0330	0.0446	55,578	+0.01(+20.54%)
Apr 13, 2023	0.0380	0.0380	0.0337	0.0370	42,005	-0.00(-11.06%)
Apr 12, 2023	0.0416	0.0420	0.0416	0.0416	16,000	-0.00(-5.45%)
Apr 10, 2023				0.0440	37	+0.01(+33.33%)
Apr 06, 2023	0.0450	0.0450	0.0330	0.0330	35,300	-0.01(-27.15%)
Apr 04, 2023				0.0453	0	-0.00(-4.63%)
Apr 03, 2023	0.0470	0.0475	0.0450	0.0475	27,400	+0.00(+8.20%)
Mar 31, 2023	0.0323	0.0440	0.0302	0.0439	301,454	+0.01(+27.99%)
Mar 30, 2023	0.0297	0.0343	0.0297	0.0343	85,000	+0.00(+5.54%)
Mar 29, 2023	0.0293	0.0325	0.0293	0.0325	60,000	+0.00(+0.00%)
Mar 28, 2023	0.0332	0.0332	0.0325	0.0325	40,000	+0.00(+0.00%)
Mar 27, 2023	0.0286	0.0325	0.0260	0.0325	64,673	+0.00(+16.91%)
Mar 24, 2023	0.0290	0.0290	0.0278	0.0278	53,000	-0.00(-8.85%)
Mar 23, 2023	0.0297	0.0305	0.0297	0.0305	11,000	+0.00(+0.00%)
Mar 22, 2023	0.0300	0.0310	0.0290	0.0305	30,300	+0.00(+3.39%)
Mar 21, 2023	0.0280	0.0303	0.0280	0.0295	36,301	-0.00(-6.05%)
Mar 20, 2023	0.0310	0.0320	0.0310	0.0314	34,030	+0.00(+12.54%)
Mar 17, 2023	0.0260	0.0279	0.0260	0.0279	36,350	+0.00(+6.49%)
Mar 16, 2023	0.0212	0.0262	0.0210	0.0262	44,000	-0.00(-6.09%)
Mar 15, 2023	0.0280	0.0300	0.0195	0.0279	263,326	-0.00(-10.86%)
Mar 14, 2023	0.0303	0.0313	0.0303	0.0313	60,000	-0.00(-13.06%)
Mar 13, 2023	0.0330	0.0400	0.0300	0.0360	389,653	-0.01(-23.40%)
Mar 10, 2023	0.0410	0.0470	0.0410	0.0470	13,100	+0.00(+0.00%)
Mar 09, 2023	0.0410	0.0470	0.0410	0.0470	10,200	+0.00(+1.08%)
Mar 08, 2023	0.0470	0.0470	0.0465	0.0465	205	-0.00(-1.06%)
Mar 07, 2023	0.0470	0.0470	0.0470	0.0470	100	+0.00(+0.00%)
Mar 06, 2023	0.0430	0.0470	0.0430	0.0470	20,000	+0.00(+0.86%)
Mar 03, 2023	0.0465	0.0470	0.0365	0.0466	25,300	+0.00(+5.91%)
Mar 02, 2023	0.0440	0.0440	0.0440	0.0440	100	+0.00(+0.00%)
Mar 01, 2023	0.0375	0.0440	0.0350	0.0440	56,724	-0.00(-7.76%)
Feb 28, 2023	0.0400	0.0478	0.0380	0.0477	28,951	+0.00(+6.95%)
Feb 27, 2023	0.0450	0.0478	0.0446	0.0446	9,000	+0.00(+0.00%)
Feb 24, 2023	0.0446	0.0446	0.0446	0.0446	100	-0.00(-6.69%)
Feb 23, 2023	0.0444	0.0478	0.0444	0.0478	36,541	+0.00(+6.22%)
Feb 22, 2023	0.0444	0.0450	0.0444	0.0450	200	+0.00(+1.35%)
Feb 21, 2023	0.0444	0.0444	0.0444	0.0444	100	+0.00(+0.00%)
Feb 17, 2023	0.0444	0.0444	0.0444	0.0444	100	+0.00(+0.00%)
Feb 16, 2023	0.0403	0.0444	0.0350	0.0444	40,602	+0.00(+11.00%)
Feb 15, 2023	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
Feb 14, 2023	0.0378	0.0400	0.0356	0.0400	45,000	+0.00(+5.82%)
Feb 13, 2023	0.0310	0.0400	0.0310	0.0378	40,117	+0.01(+21.94%)
Feb 10, 2023	0.0390	0.0390	0.0310	0.0310	81,000	-0.01(-31.11%)
Feb 09, 2023	0.0478	0.0478	0.0330	0.0450	72,025	-0.00(-5.86%)
Feb 08, 2023	0.0478	0.0478	0.0478	0.0478	100	-0.00(-4.40%)
Feb 07, 2023	0.0500	0.0500	0.0500	0.0500	167	+0.00(+0.00%)
Feb 06, 2023	0.0500	0.0500	0.0500	0.0500	100	+0.00(+0.00%)
Feb 03, 2023	0.0500	0.0500	0.0500	0.0500	100	+0.01(+12.36%)
Feb 01, 2023				0.0445	50	-0.01(-10.10%)
Jan 31, 2023	0.0408	0.0495	0.0408	0.0495	25,980	+0.00(+0.00%)
Jan 30, 2023	0.0345	0.0495	0.0345	0.0495	1,120	+0.01(+11.24%)
Jan 27, 2023	0.0445	0.0495	0.0310	0.0445	52,819	+0.00(+11.25%)
Jan 26, 2023	0.0400	0.0400	0.0400	0.0400	10,000	+0.00(+0.00%)
Jan 25, 2023	0.0387	0.0400	0.0387	0.0400	25,000	+0.00(+13.96%)
Jan 24, 2023	0.0371	0.0456	0.0341	0.0351	159,547	-0.01(-29.80%)
Jan 23, 2023	0.0440	0.0500	0.0440	0.0500	25,000	-0.00(-1.57%)
Jan 20, 2023	0.0508	0.0508	0.0508	0.0508	100	+0.00(+0.00%)
Jan 19, 2023	0.0466	0.0508	0.0466	0.0508	5,100	-0.01(-10.88%)
Jan 18, 2023	0.0475	0.0570	0.0475	0.0570	10,100	+0.00(+3.64%)
Jan 17, 2023	0.0550	0.0550	0.0465	0.0550	25,105	+0.00(+0.00%)
Jan 13, 2023	0.0465	0.0550	0.0465	0.0550	5,200	-0.00(-3.51%)
Jan 12, 2023	0.0460	0.0570	0.0460	0.0570	15,100	+0.01(+23.91%)
Jan 11, 2023	0.0460	0.0460	0.0460	0.0460	10,000	+0.00(+0.00%)
Jan 10, 2023	0.0460	0.0460	0.0460	0.0460	5,000	-0.00(-2.13%)
Jan 06, 2023				0.0470	0	-0.01(-16.81%)
Jan 05, 2023	0.0565	0.0565	0.0565	0.0565	100	-0.00(-0.88%)