Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Here To Serve Holding Corp (OP: HTSC )

0.0220 UNCHANGED
Last Price Updated: 3:17 PM EST, Feb 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 28, 2015 0.0550 0.0550 0.0550 0.0550 1,725 +0.00(+0.00%)
May 26, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 21, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 20, 2015 0.0500 0.0500 0.0500 0.0500 20,500 -0.01(-16.67%)
May 19, 2015 0.0500 0.0600 0.0500 0.0600 23,300 +0.01(+20.00%)
May 18, 2015 0.0500 0.0600 0.0500 0.0500 308,000 +0.00(+0.00%)
May 15, 2015 0.0539 0.0539 0.0500 0.0500 20,000 -0.01(-15.25%)
May 14, 2015 0.0500 0.0590 0.0500 0.0590 230,000 +0.01(+18.00%)
May 13, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.01%)
May 12, 2015 0.0599 0.0599 0.0549 0.0549 30,000 +0.01(+34.02%)
May 11, 2015 0.0501 0.0501 0.0202 0.0410 61,002 -0.02(-31.67%)
May 06, 2015 0.0600 0.0600 0.0600 0 +0.00(+4.35%)
May 05, 2015 0.0425 0.0600 0.0400 0.0575 44,000 -0.00(-4.17%)
May 04, 2015 0.0600 0.0600 0.0300 0.0600 110,000 -0.01(-20.00%)
May 01, 2015 0.0757 0.0757 0.0750 0.0750 36,500 +0.00(+0.00%)
Apr 30, 2015 0.0600 0.0750 0.0600 0.0750 50,000 +0.02(+50.00%)
Apr 28, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 27, 2015 0.0600 0.0600 0.0600 0.0600 8,300 +0.00(+0.00%)
Apr 24, 2015 0.0590 0.0600 0.0590 0.0600 105,000 +0.00(+0.00%)
Apr 23, 2015 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+0.00%)
Apr 22, 2015 0.0600 0.0690 0.0480 0.0600 472,484 -0.01(-13.04%)
Apr 21, 2015 0.0700 0.0700 0.0690 0.0690 5,500 -0.01(-11.54%)
Apr 17, 2015 0.0780 0.0780 0.0780 0 +0.02(+30.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 14, 2015 0.0601 0.0601 0.0556 0.0600 68,000 -0.01(-14.29%)
Apr 13, 2015 0.0775 0.0775 0.0700 0.0700 51,284 +0.01(+7.69%)
Apr 09, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 06, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 01, 2015 0.0743 0.0800 0.0650 0.0650 62,000 -0.01(-13.33%)
Mar 31, 2015 0.0800 0.0825 0.0651 0.0750 265,641 +0.00(+0.00%)
Mar 27, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 26, 2015 0.0750 0.0800 0.0700 0.0700 25,000 -0.01(-8.58%)
Mar 25, 2015 0.0751 0.0766 0.0751 0.0766 15,000 -0.01(-14.92%)
Mar 24, 2015 0.0701 0.0900 0.0701 0.0900 33,500 +0.02(+28.39%)
Mar 23, 2015 0.0701 0.0701 0.0701 0.0701 10,000 -0.04(-36.27%)
Mar 20, 2015 0.1050 0.1100 0.1050 0.1100 30,000 +0.00(+0.00%)
Mar 19, 2015 0.1000 0.1200 0.1000 0.1100 7,000 +0.05(+99.64%)
Mar 18, 2015 0.0551 0.0551 0.0551 0.0551 2,525 -0.06(-54.08%)
Mar 16, 2015 0.1200 0.1200 0.1200 50 +0.00(+0.00%)
Mar 13, 2015 0.0800 0.1200 0.0800 0.1200 30,000 +0.04(+50.00%)
Mar 12, 2015 0.0550 0.0800 0.0550 0.0800 47,000 +0.03(+45.45%)
Mar 11, 2015 0.0550 0.0550 0.0550 0.0550 4,532 -0.02(-25.68%)
Mar 10, 2015 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+23.33%)
Mar 09, 2015 0.0664 0.0695 0.0600 0.0600 94,000 +0.01(+20.00%)
Mar 06, 2015 0.1150 0.1150 0.0500 0.0500 85,200 -0.01(-16.81%)
Mar 05, 2015 0.0800 0.0855 0.0601 0.0601 135,702 -0.02(-24.88%)
Mar 04, 2015 0.0600 0.0600 0.0800 0 +0.02(+33.33%)
Mar 03, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 02, 2015 0.0650 0.0650 0.0650 0.0650 70,000 +0.01(+8.33%)
Feb 27, 2015 0.0695 0.0695 0.0600 0.0600 115,000 -0.01(-13.36%)
Feb 26, 2015 0.0693 0 +0.00(+7.36%)
Feb 25, 2015 0.0600 0.0645 0.0600 0.0645 40,000 +0.01(+29.00%)
Feb 24, 2015 0.0550 0.0600 0.0500 0.0500 270,899 +0.00(+0.00%)
Feb 23, 2015 0.0500 0.0500 0.0491 0.0500 87,923 -0.00(-0.60%)
Feb 20, 2015 0.0582 0.0600 0.0503 0.0503 59,400 -0.01(-16.17%)
Feb 19, 2015 0.0650 0.0650 0.0600 0.0600 35,433 -0.01(-7.69%)
Feb 18, 2015 0.0600 0.0900 0.0600 0.0650 202,800 +0.01(+18.18%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 11, 2015 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Feb 10, 2015 0.0766 0.1000 0.0766 0.1000 107,000 +0.03(+42.86%)
Feb 09, 2015 0.0695 0.0700 0.0695 0.0700 121,000 +0.02(+27.27%)
Feb 05, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 04, 2015 0.0700 0.0700 0.0650 0.0650 10,800 -0.01(-13.33%)
Feb 03, 2015 0.0600 0.0750 0.0600 0.0750 189,100 +0.01(+25.00%)
Feb 02, 2015 0.0800 0.0800 0.0600 0.0600 321,000 -0.02(-25.00%)
Jan 30, 2015 0.0500 0.0800 0.0400 0.0800 170,750 +0.01(+14.29%)
Jan 29, 2015 0.0764 0.0820 0.0650 0.0700 84,000 -0.00(-6.67%)
Jan 28, 2015 0.0850 0.0900 0.0750 0.0750 221,999 +0.00(+3.31%)
Jan 27, 2015 0.0726 0.0783 0.0726 0.0726 750 +0.01(+20.80%)
Jan 23, 2015 0.0601 0.0601 0.0601 0 -0.05(-45.36%)
Jan 21, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 20, 2015 0.1200 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 15, 2015 0.1000 0.1000 0.1000 0.1000 19,250 +0.02(+24.84%)
Jan 14, 2015 0.0801 0.0941 0.0801 0.0801 25,000 -0.02(-19.90%)
Jan 13, 2015 0.1000 0 +0.00(+0.00%)
Jan 12, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 09, 2015 0.0900 0.0900 0.0900 0.0900 7,444 -0.01(-14.29%)
Jan 08, 2015 0.0975 0.1050 0.0801 0.1050 55,424 +0.02(+31.25%)
Jan 07, 2015 0.0775 0.0975 0.0750 0.0800 161,000 -0.02(-20.00%)
Jan 05, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 02, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 31, 2014 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Dec 30, 2014 0.0800 0.0800 0.0700 0.0700 28,000 +0.00(+0.00%)
Dec 29, 2014 0.1200 0.1200 0.0700 0.0700 43,200 -0.05(-41.67%)
Dec 26, 2014 0.1200 0.1200 0.1200 0.1200 2,014 +0.04(+50.00%)
Dec 24, 2014 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Dec 23, 2014 0.1100 0.1100 0.1100 0.1100 55,065 -0.01(-12.00%)
Dec 22, 2014 0.1250 0.1250 0.1250 0.1250 11,486 +0.00(+0.00%)
Dec 19, 2014 0.1100 0.1250 0.1100 0.1250 15,945 +0.01(+4.17%)
Dec 18, 2014 0.1100 0.1200 0.1100 0.1200 14,155 +0.01(+9.09%)
Dec 15, 2014 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Dec 12, 2014 0.1700 0.1700 0.1100 0.1100 15,244 -0.06(-35.29%)
Dec 11, 2014 0.1760 0.1900 0.1700 0.1700 14,600 +0.05(+41.67%)
Dec 10, 2014 0.1200 0.1200 0.1200 0.1200 360 -0.03(-20.00%)
Dec 08, 2014 0.1500 0.1500 0.1500 17 -0.03(-16.67%)
Dec 05, 2014 0.1500 0.1800 0.1200 0.1800 30,566 +0.03(+20.00%)
Dec 04, 2014 0.1200 0.1500 0.1200 0.1500 125,818 +0.05(+50.00%)
Dec 03, 2014 0.1000 0.1000 0.1000 0.1000 19,269 -0.02(-16.67%)
Dec 02, 2014 0.1200 0.1200 0.1200 0.1200 5,666 +0.00(+0.00%)
Dec 01, 2014 0.1200 0.1200 0.1200 0.1200 4,100 +0.02(+20.00%)
Nov 26, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 24, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 21, 2014 0.1000 0.1000 0.1000 0.1000 21,100 +0.01(+11.11%)
Nov 19, 2014 0.0900 0.0900 0.0900 0 +0.02(+34.53%)
Nov 18, 2014 0.0700 0.0700 0.0650 0.0669 524,110 +0.01(+11.50%)
Nov 17, 2014 0.0600 0.0600 0.0600 0.0600 18,000 +0.01(+17.88%)
Nov 13, 2014 0.0509 0.0509 0.0509 0 -0.01(-15.17%)
Nov 12, 2014 0.0600 0.0600 0.0600 0.0600 96,859 -0.01(-14.29%)
Nov 11, 2014 0.1000 0.1000 0.0700 0.0700 94,500 -0.01(-17.65%)
Nov 10, 2014 0.0899 0.1000 0.0700 0.0850 94,335 +0.01(+6.25%)
Nov 07, 2014 0.0799 0.0800 0.0457 0.0800 38,000 +0.02(+33.33%)
Nov 06, 2014 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-20.00%)
Nov 05, 2014 0.0750 0.0750 0.0750 0.0750 15,930 +0.00(+0.00%)
Oct 31, 2014 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0.0500 51,500 -0.00(-9.09%)
Oct 29, 2014 0.0550 0.0550 0.0550 0.0550 49,765 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0550 0.0470 0.0550 335,599 +0.00(+3.77%)
Oct 27, 2014 0.0481 0.0530 0.0481 0.0530 8,900 -0.00(-3.64%)
Oct 24, 2014 0.0550 0.0550 0.0550 0.0550 10,022 -0.01(-15.38%)
Oct 23, 2014 0.0750 0.0750 0.0550 0.0650 171,700 +0.01(+8.33%)
Oct 22, 2014 0.0750 0.0799 0.0600 0.0600 140,599 +0.00(+9.09%)
Oct 21, 2014 0.0705 0.0750 0.0550 0.0550 101,200 -0.02(-26.67%)
Oct 17, 2014 0.0710 0.0750 0.0710 0.0750 1,100 +0.00(+0.00%)
Oct 16, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 15, 2014 0.0650 0.0799 0.0551 0.0750 25,050 -0.00(-6.13%)
Oct 13, 2014 0.0799 0.0799 0.0799 0 +0.00(+6.53%)
Oct 10, 2014 0.0900 0.0900 0.0550 0.0750 489,564 +0.01(+25.00%)
Oct 09, 2014 0.0510 0.0950 0.0510 0.0600 57,225 -0.00(-6.54%)
Oct 08, 2014 0.0600 0.0700 0.0600 0.0642 83,055 -0.00(-1.23%)
Oct 07, 2014 0.0700 0.0700 0.0650 0.0650 63,175 -0.01(-7.14%)
Oct 06, 2014 0.0700 0.0700 0.0700 0.0700 24,900 +0.01(+11.11%)
Oct 03, 2014 0.0829 0.0829 0.0630 0.0630 1,835 +0.00(+0.00%)
Oct 02, 2014 0.0630 0.0650 0.0630 0.0630 127,499 -0.04(-36.94%)
Oct 01, 2014 0.0999 0.0999 0.0999 0.0999 480 +0.02(+26.46%)
Sep 30, 2014 0.0700 0.0999 0.0620 0.0790 507,074 +0.01(+12.86%)
Sep 29, 2014 0.1000 0.1000 0.0630 0.0700 196,878 +0.00(+0.00%)
Sep 26, 2014 0.0700 0.0700 0.0700 0.0700 91,652 -0.02(-22.14%)
Sep 24, 2014 0.0899 0.0899 0.0899 50 +0.02(+28.43%)
Sep 23, 2014 0.0800 0.0950 0.0700 0.0700 165,150 -0.03(-30.00%)
Sep 22, 2014 0.0750 0.1000 0.0750 0.1000 31,300 +0.01(+11.11%)
Sep 19, 2014 0.1000 0.1190 0.0700 0.0900 66,205 -0.01(-9.00%)
Sep 18, 2014 0.0990 0.0990 0.0900 0.0989 63,900 +0.02(+31.87%)
Sep 17, 2014 0.0990 0.0990 0.0750 0.0750 16,000 -0.01(-6.25%)
Sep 16, 2014 0.0800 0.0800 0.0750 0.0800 78,970 -0.02(-19.19%)
Sep 15, 2014 0.0990 0.0990 0.0990 0.0990 2,130 +0.03(+41.43%)
Sep 12, 2014 0.0700 0.1000 0.0700 0.0700 404,541 -0.01(-16.67%)
Sep 11, 2014 0.0850 0.0850 0.0700 0.0840 192,259 -0.00(-1.18%)
Sep 10, 2014 0.1500 0.1500 0.0800 0.0850 156,128 -0.01(-15.00%)
Sep 09, 2014 0.1100 0.1500 0.1000 0.1000 195,759 -0.06(-37.11%)
Sep 08, 2014 0.1590 0.1590 0.1590 0.1590 10,035 -0.00(-0.63%)
Sep 05, 2014 0.1600 0.1000 0.1600 3,050 +0.06(+60.00%)
Sep 04, 2014 0.1200 0.1200 0.1000 0.1000 93,315 -0.06(-37.50%)
Sep 03, 2014 0.1350 0.1600 0.1350 0.1600 5,800 +0.00(+0.00%)
Sep 02, 2014 0.1599 0.1600 0.1200 0.1600 53,532 +0.06(+60.00%)
Aug 28, 2014 0.1000 0.1000 0.1000 0 -0.06(-37.50%)
Aug 27, 2014 0.1200 0.1600 0.1200 0.1600 44,800 +0.00(+0.00%)
Aug 26, 2014 0.1600 0.1600 0.1100 0.1600 143,084 +0.01(+6.67%)
Aug 25, 2014 0.1550 0.1550 0.1100 0.1500 38,135 -0.01(-6.25%)
Aug 22, 2014 0.1600 0.1600 0.1600 0.1600 200 +0.04(+33.33%)
Aug 21, 2014 0.1250 0.1300 0.1200 0.1200 156,115 -0.04(-25.00%)
Aug 20, 2014 0.1050 0.1200 0.1050 0.1600 1,191,266 +0.06(+60.00%)
Aug 19, 2014 0.1000 0.1200 0.1000 0.1000 17,331 -0.02(-16.67%)
Aug 18, 2014 0.1000 0.1200 0.1000 0.1200 61,500 +0.02(+20.00%)
Aug 15, 2014 0.1000 0.1000 0.1000 0.1000 300 -0.01(-9.09%)
Aug 14, 2014 0.1100 0.0800 0.1100 89,500 -0.01(-8.33%)
Aug 13, 2014 0.1200 0.1200 0.1200 197,459 +0.00(+0.00%)
Aug 12, 2014 0.0800 0.1200 0.0800 0.1200 58,000 +0.03(+33.33%)
Aug 11, 2014 0.0800 0.1000 0.0700 0.0900 151,799 -0.01(-10.00%)
Aug 08, 2014 0.0620 0.1000 0.0620 0.1000 11,100 +0.00(+0.00%)
Aug 07, 2014 0.0800 0.1000 0.0800 0.1000 10,300 -0.02(-16.67%)
Aug 06, 2014 0.0800 0.1200 0.0800 0.1200 2,350 +0.00(+0.00%)
Aug 05, 2014 0.1200 0.1200 0.1200 0.1200 4,085 +0.02(+20.00%)
Aug 04, 2014 0.0801 0.1000 0.0800 0.1000 24,102 +0.00(+0.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jul 31, 2014 0.1000 0.1000 0.0950 0.1000 68,600 -0.02(-16.67%)
Jul 30, 2014 0.1200 0.1200 0.1000 0.1200 27,079 +0.02(+20.00%)
Jul 29, 2014 0.1000 0.1000 0.1000 0.1000 20,500 -0.02(-16.67%)
Jul 28, 2014 0.1000 0.1200 0.1000 0.1200 172,200 +0.02(+20.00%)
Jul 25, 2014 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jul 23, 2014 0.1000 0.1200 0.0855 0.1000 9,198 -0.02(-16.67%)
Jul 22, 2014 0.1000 0.1200 0.1000 0.1200 51,375 +0.02(+20.00%)
Jul 21, 2014 0.1200 0.1200 0.1000 0.1000 10,174 -0.01(-13.04%)
Jul 18, 2014 0.1200 0.1200 0.1150 0.1150 3,000 -0.00(-4.17%)
Jul 17, 2014 0.1200 0.1200 0.1200 0.1200 12,400 +0.00(+0.00%)
Jul 16, 2014 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 11, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 10, 2014 0.1100 0.1200 0.0950 0.1200 129,000 +0.00(+0.00%)
Jul 09, 2014 0.1000 0.1200 0.1000 0.1200 10,500 +0.00(+0.00%)
Jul 07, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 02, 2014 0.1100 0.1200 0.1050 0.1050 52,361 -0.01(-12.50%)
Jul 01, 2014 0.1040 0.1200 0.0800 0.1200 62,243 +0.01(+9.09%)
Jun 30, 2014 0.1100 0.1100 0.1100 0.1100 250 +0.01(+4.76%)
Jun 26, 2014 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jun 25, 2014 0.1400 0.1400 0.0600 0.0800 180,609 -0.03(-24.88%)
Jun 24, 2014 0.1400 0.1400 0.1065 0.1065 20,600 -0.00(-3.18%)
Jun 23, 2014 0.1300 0.1300 0.1100 0.1100 71,000 -0.05(-31.25%)
Jun 19, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.60%)
Jun 18, 2014 0.1600 0.1695 0.1600 0.1695 550 +0.01(+9.35%)
Jun 17, 2014 0.1550 0.1550 0.1550 0.1550 200 +0.01(+3.33%)
Jun 16, 2014 0.1800 0.1800 0.1200 0.1500 110,600 -0.02(-14.29%)
Jun 13, 2014 0.1500 0.1800 0.1500 0.1750 1,500 +0.04(+34.62%)
Jun 12, 2014 0.1400 0.1500 0.1300 0.1300 35,250 +0.00(+0.00%)
Jun 11, 2014 0.1500 0.1500 0.1300 0.1300 36,569 -0.01(-7.14%)
Jun 10, 2014 0.1250 0.1700 0.1200 0.1400 184,630 +0.00(+0.00%)
Jun 06, 2014 0.1700 0.2000 0.1400 0.1400 47,150 -0.06(-30.00%)
Jun 04, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 03, 2014 0.1950 0.2000 0.1950 0.2000 13,904 +0.01(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.