Here To Serve Holding Corp (OP: HTSC )

0.1415 USD -0.0035 (-2.41%)
Official Closing Price Updated: 2:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1450 0.1790 0.1350 0.1415 410,462 -0.00(-2.41%)
Feb 25, 2021 0.1411 0.1510 0.1400 0.1450 245,352 -0.01(-3.33%)
Feb 24, 2021 0.1510 0.1510 0.1418 0.1500 63,521 +0.00(+0.00%)
Feb 23, 2021 0.1679 0.1679 0.1472 0.1500 8,767 -0.01(-7.41%)
Feb 22, 2021 0.1500 0.1670 0.1430 0.1620 164,791 +0.02(+10.88%)
Feb 19, 2021 0.1450 0.1500 0.1410 0.1461 62,600 +0.00(+0.76%)
Feb 18, 2021 0.1600 0.1600 0.1420 0.1450 235,699 -0.01(-5.84%)
Feb 17, 2021 0.1582 0.1676 0.1540 0.1540 153,283 -0.02(-8.88%)
Feb 16, 2021 0.1800 0.1800 0.1560 0.1690 55,098 -0.00(-1.23%)
Feb 12, 2021 0.1898 0.1945 0.1600 0.1711 135,500 -0.02(-8.50%)
Feb 11, 2021 0.1837 0.1880 0.1600 0.1870 164,330 +0.01(+2.75%)
Feb 10, 2021 0.1790 0.1830 0.1405 0.1820 251,906 +0.00(+2.54%)
Feb 09, 2021 0.1650 0.1775 0.1600 0.1775 53,632 +0.02(+13.06%)
Feb 08, 2021 0.1790 0.1800 0.1461 0.1570 379,382 -0.00(-1.26%)
Feb 05, 2021 0.1700 0.1755 0.1510 0.1590 112,400 -0.01(-7.56%)
Feb 04, 2021 0.1586 0.1720 0.1451 0.1720 39,857 +0.00(+0.00%)
Feb 03, 2021 0.1720 0.1720 0.1560 0.1720 94,699 +0.00(+1.78%)
Feb 02, 2021 0.1630 0.1700 0.1420 0.1690 112,827 +0.01(+4.32%)
Feb 01, 2021 0.1493 0.1720 0.1400 0.1620 181,846 +0.03(+23.57%)
Jan 29, 2021 0.1400 0.1690 0.1311 0.1311 49,600 -0.01(-6.36%)
Jan 28, 2021 0.1550 0.1739 0.1400 0.1400 147,765 -0.02(-12.50%)
Jan 27, 2021 0.1666 0.1788 0.1500 0.1600 180,588 -0.01(-6.10%)
Jan 26, 2021 0.1490 0.1790 0.1462 0.1704 500,970 +0.02(+16.47%)
Jan 25, 2021 0.1300 0.1475 0.1300 0.1463 167,208 +0.00(+0.21%)
Jan 22, 2021 0.1319 0.1490 0.1305 0.1460 180,500 +0.02(+12.31%)
Jan 21, 2021 0.1299 0.1495 0.1271 0.1300 175,294 +0.00(+1.56%)
Jan 20, 2021 0.1450 0.1501 0.1211 0.1280 180,692 -0.02(-11.72%)
Jan 19, 2021 0.1900 0.1900 0.1215 0.1450 144,278 -0.02(-9.38%)
Jan 15, 2021 0.0985 0.1600 0.0950 0.1600 184,200 +0.07(+73.91%)
Jan 14, 2021 0.1070 0.1070 0.0920 0.0920 142,829 -0.01(-9.80%)
Jan 13, 2021 0.0950 0.1023 0.0950 0.1020 121,875 +0.01(+7.94%)
Jan 12, 2021 0.1230 0.1295 0.0900 0.0945 315,766 -0.03(-23.17%)
Jan 11, 2021 0.1000 0.1390 0.0980 0.1230 684,074 +0.02(+20.00%)
Jan 08, 2021 0.0915 0.1050 0.0851 0.1025 125,600 -0.00(-2.38%)
Jan 07, 2021 0.0844 0.1050 0.0844 0.1050 50,700 +0.01(+7.69%)
Jan 06, 2021 0.0975 0.0975 0.0900 0.0975 11,600 -0.01(-7.14%)
Jan 05, 2021 0.0952 0.1050 0.0844 0.1050 57,673 -0.00(-1.41%)
Jan 04, 2021 0.1049 0.1200 0.0876 0.1065 77,786 -0.01(-11.25%)
Dec 31, 2020 0.1200 0.1200 0.1200 124,000 -0.01(-4.00%)
Dec 30, 2020 0.1050 0.1270 0.0950 0.1250 124,000 +0.02(+17.04%)
Dec 29, 2020 0.1007 0.1100 0.0950 0.1068 56,510 +0.01(+8.87%)
Dec 28, 2020 0.1100 0.1100 0.0870 0.0981 417,369 -0.01(-12.41%)
Dec 24, 2020 0.1100 0.1140 0.0950 0.1120 104,400 +0.01(+6.67%)
Dec 23, 2020 0.0900 0.1100 0.0900 0.1050 364,930 +0.02(+20.69%)
Dec 22, 2020 0.0710 0.0870 0.0710 0.0870 66,508 +0.00(+0.00%)
Dec 21, 2020 0.0825 0.0970 0.0610 0.0870 1,095,864 -0.01(-5.43%)
Dec 18, 2020 0.0923 0.0995 0.0900 0.0920 34,700 -0.00(-2.85%)
Dec 17, 2020 0.0997 0.0997 0.0850 0.0947 138,824 -0.00(-0.42%)
Dec 16, 2020 0.0910 0.0997 0.0910 0.0951 61,351 +0.01(+15.98%)
Dec 15, 2020 0.1090 0.1090 0.0820 0.0820 192,614 -0.03(-25.45%)
Dec 14, 2020 0.0863 0.1100 0.0863 0.1100 21,093 +0.02(+22.22%)
Dec 11, 2020 0.0920 0.1022 0.0900 0.0900 356,600 -0.01(-10.00%)
Dec 10, 2020 0.1600 0.1800 0.0901 0.1000 678,534 -0.06(-37.11%)
Dec 09, 2020 0.1488 0.1595 0.1200 0.1590 461,127 +0.01(+6.93%)
Dec 08, 2020 0.1000 0.1488 0.0990 0.1487 639,304 +0.05(+48.70%)
Dec 07, 2020 0.0980 0.1000 0.0980 0.1000 255,683 +0.00(+2.04%)
Dec 04, 2020 0.1000 0.1000 0.0855 0.0980 126,500 +0.00(+1.14%)
Dec 03, 2020 0.0856 0.1000 0.0856 0.0969 189,095 +0.01(+7.79%)
Dec 02, 2020 0.1000 0.1000 0.0899 0.0899 29,015 +0.00(+5.76%)
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.