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 (%)
Feb 28, 2020 0.0360 0.0440 0.0322 0.0432 46,800 +0.01(+13.09%)
Feb 27, 2020 0.0600 0.0600 0.0311 0.0382 27,500 -0.01(-15.30%)
Feb 26, 2020 0.0405 0.0451 0.0405 0.0451 34,050 -0.00(-8.89%)
Feb 25, 2020 0.0430 0.0495 0.0430 0.0495 46,025 -0.01(-15.96%)
Feb 24, 2020 0.0589 0.0589 0.0589 0.0589 150 +0.00(+0.00%)
Feb 21, 2020 0.0432 0.0589 0.0432 0.0589 300 +0.02(+36.66%)
Feb 20, 2020 0.0579 0.0600 0.0431 0.0431 30,604 -0.01(-15.16%)
Feb 19, 2020 0.0500 0.0740 0.0500 0.0508 1,095 +0.00(+1.80%)
Feb 18, 2020 0.0750 0.0750 0.0425 0.0499 84,737 -0.01(-9.27%)
Feb 14, 2020 0.0699 0.0699 0.0550 0.0550 10,100 +0.00(+0.00%)
Feb 13, 2020 0.0800 0.0800 0.0550 0.0550 13,400 -0.01(-9.84%)
Feb 12, 2020 0.0550 0.0680 0.0550 0.0610 41,378 +0.01(+10.91%)
Feb 11, 2020 0.0501 0.0550 0.0501 0.0550 20,150 -0.03(-31.25%)
Feb 10, 2020 0.0780 0.0820 0.0560 0.0800 89,456 +0.03(+50.94%)
Feb 07, 2020 0.0480 0.0790 0.0480 0.0530 173,300 +0.01(+20.45%)
Feb 06, 2020 0.0445 0.0469 0.0401 0.0440 85,347 -0.00(-8.33%)
Feb 05, 2020 0.0644 0.0644 0.0480 0.0480 98,066 -0.02(-29.41%)
Feb 04, 2020 0.0780 0.0780 0.0680 0.0680 952 -0.00(-1.02%)
Feb 03, 2020 0.0500 0.0687 0.0401 0.0687 5,280 +0.02(+37.68%)
Jan 31, 2020 0.0401 0.0499 0.0401 0.0499 2,100 +0.01(+17.97%)
Jan 30, 2020 0.0401 0.0423 0.0401 0.0423 30,050 -0.00(-1.63%)
Jan 29, 2020 0.0470 0.0477 0.0430 0.0430 101,500 -0.01(-14.00%)
Jan 28, 2020 0.0520 0.0520 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 27, 2020 0.0440 0.0500 0.0440 0.0500 46,964 -0.01(-12.43%)
Jan 24, 2020 0.0435 0.0577 0.0435 0.0571 25,900 +0.01(+16.06%)
Jan 23, 2020 0.0799 0.0800 0.0430 0.0492 192,765 -0.03(-36.84%)
Jan 22, 2020 0.0620 0.0810 0.0600 0.0779 58,939 +0.02(+25.65%)
Jan 21, 2020 0.0510 0.0620 0.0480 0.0620 173,242 +0.01(+26.53%)
Jan 17, 2020 0.0630 0.0630 0.0371 0.0490 757,000 -0.01(-22.22%)
Jan 16, 2020 0.0850 0.0850 0.0586 0.0630 416,970 -0.01(-19.23%)
Jan 15, 2020 0.0540 0.0990 0.0520 0.0780 912,698 +0.03(+56.00%)
Jan 14, 2020 0.0185 0.0860 0.0185 0.0500 1,154,439 +0.03(+147.52%)
Jan 13, 2020 0.0200 0.0240 0.0200 0.0202 141,054 +0.00(+15.43%)
Jan 10, 2020 0.0277 0.0277 0.0120 0.0175 535,300 -0.01(-36.82%)
Jan 09, 2020 0.0140 0.0277 0.0110 0.0277 995,000 +0.02(+197.85%)
Jan 08, 2020 0.0094 0.0094 0.0093 0.0093 72,500 -0.00(-1.06%)
Jan 07, 2020 0.0140 0.0140 0.0086 0.0094 387,881 +0.00(+11.90%)
Jan 06, 2020 0.0140 0.0140 0.0084 0.0084 276,880 -0.01(-40.00%)
Jan 03, 2020 0.0140 0.0140 0.0140 0.0140 1,000 +0.00(+1.45%)
Dec 31, 2019 0.0138 0.0138 0.0138 0 +0.01(+62.35%)
Dec 30, 2019 0.0074 0.0085 0.0073 0.0085 108,825 -0.01(-39.29%)
Dec 27, 2019 0.0140 0.0140 0.0081 0.0140 33,500 -0.00(-6.04%)
Dec 26, 2019 0.0120 0.0180 0.0120 0.0149 246,387 +0.00(+47.52%)
Dec 23, 2019 0.0101 0.0101 0.0101 0 -0.00(-25.19%)
Dec 20, 2019 0.0102 0.0135 0.0102 0.0135 6,100 +0.00(+35.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 17, 2019 0.0106 0.0106 0.0100 0.0100 44,896 -0.00(-5.66%)
Dec 16, 2019 0.0140 0.0140 0.0100 0.0106 36,842 -0.00(-24.29%)
Dec 13, 2019 0.0090 0.0140 0.0090 0.0140 127,000 +0.00(+0.00%)
Dec 12, 2019 0.0107 0.0140 0.0107 0.0140 213,500 +0.00(+27.27%)
Dec 11, 2019 0.0130 0.0130 0.0095 0.0110 98,439 -0.00(-13.39%)
Dec 10, 2019 0.0150 0.0150 0.0095 0.0127 403,000 -0.00(-14.19%)
Dec 09, 2019 0.0100 0.0200 0.0100 0.0148 1,976,887 +0.00(+48.00%)
Dec 06, 2019 0.0096 0.0100 0.0070 0.0100 302,000 +0.00(+25.00%)
Dec 04, 2019 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Dec 03, 2019 0.0092 0.0092 0.0075 0.0075 213,383 -0.00(-6.25%)
Dec 02, 2019 0.0080 0.0080 0.0080 0.0080 120,978 -0.00(-20.00%)
Nov 27, 2019 0.0100 0.0100 0.0100 0 +0.00(+25.00%)
Nov 26, 2019 0.0085 0.0085 0.0080 0.0080 567,525 +0.00(+3.90%)
Nov 25, 2019 0.0094 0.0094 0.0077 0.0077 73,615 +0.00(+0.00%)
Nov 22, 2019 0.0105 0.0105 0.0077 0.0077 584,400 +0.00(+11.59%)
Nov 21, 2019 0.0069 0.0069 0.0069 0.0069 112,973 -0.00(-1.43%)
Nov 20, 2019 0.0099 0.0099 0.0070 0.0070 54,590 -0.00(-17.65%)
Nov 19, 2019 0.0069 0.0086 0.0069 0.0085 212,370 +0.00(+13.33%)
Nov 18, 2019 0.0075 0.0075 0.0075 0.0075 45,400 -0.00(-8.54%)
Nov 15, 2019 0.0075 0.0092 0.0075 0.0082 473,700 +0.00(+2.50%)
Nov 14, 2019 0.0063 0.0080 0.0063 0.0080 54,995 -0.00(-1.23%)
Nov 13, 2019 0.0086 0.0110 0.0062 0.0081 851,793 -0.00(-5.81%)
Nov 12, 2019 0.0120 0.0125 0.0086 0.0086 153,893 -0.00(-21.10%)
Nov 11, 2019 0.0095 0.0109 0.0085 0.0109 259,083 +0.00(+13.54%)
Nov 08, 2019 0.0087 0.0096 0.0085 0.0096 476,000 +0.00(+11.63%)
Nov 07, 2019 0.0093 0.0093 0.0081 0.0086 502,042 +0.00(+32.31%)
Nov 06, 2019 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+6.56%)
Nov 04, 2019 0.0061 0.0061 0.0061 0 -0.00(-1.61%)
Nov 01, 2019 0.0061 0.0062 0.0061 0.0062 90,000 +0.00(+3.33%)
Oct 31, 2019 0.0093 0.0093 0.0054 0.0060 328,942 -0.00(-14.29%)
Oct 30, 2019 0.0085 0.0118 0.0061 0.0070 897,619 -0.00(-17.65%)
Oct 29, 2019 0.0093 0.0130 0.0065 0.0085 567,200 -0.00(-8.60%)
Oct 28, 2019 0.0147 0.0160 0.0052 0.0093 3,217,420 +0.00(+12.05%)
Oct 25, 2019 0.0099 0.0112 0.0083 0.0083 924,900 -0.00(-16.16%)
Oct 24, 2019 0.0110 0.0115 0.0080 0.0099 1,614,086 -0.00(-10.00%)
Oct 23, 2019 0.0069 0.0125 0.0066 0.0110 7,521,864 +0.00(+69.23%)
Oct 22, 2019 0.0057 0.0085 0.0050 0.0065 3,149,409 +0.00(+25.00%)
Oct 21, 2019 0.0029 0.0075 0.0029 0.0052 3,500,332 +0.00(+79.31%)
Oct 17, 2019 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Oct 11, 2019 0.0030 0.0030 0.0030 0 +0.00(+11.11%)
Oct 07, 2019 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Oct 01, 2019 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Sep 30, 2019 0.0022 0.0022 0.0020 0.0020 129,950 -0.00(-39.39%)
Sep 17, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Sep 16, 2019 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-17.50%)
Sep 12, 2019 0.0040 0.0040 0.0040 0 +0.00(+21.21%)
Sep 10, 2019 0.0033 0.0033 0.0033 0 -0.00(-32.65%)
Sep 03, 2019 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Aug 15, 2019 0.0049 0.0049 0.0049 0 +0.00(+48.48%)
Aug 14, 2019 0.0033 0.0033 0.0033 0.0033 50,000 +0.00(+32.00%)
Aug 02, 2019 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Jul 29, 2019 0.0020 0.0020 0.0020 0 -0.00(-44.44%)
Jul 25, 2019 0.0036 0.0036 0.0036 0 -0.00(-20.00%)
Jul 23, 2019 0.0045 0.0045 0.0045 0 +0.00(+15.38%)
Jul 17, 2019 0.0039 0.0039 0.0039 0 +0.00(+105.26%)
Jul 16, 2019 0.0026 0.0026 0.0019 0.0019 110,352 -0.00(-51.28%)
Jul 12, 2019 0.0039 0.0039 0.0039 0 +0.00(+34.48%)
Jul 10, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jul 09, 2019 0.0029 0.0029 0.0029 0.0029 500 +0.00(+0.00%)
Jul 08, 2019 0.0029 0.0029 0.0029 0.0029 40,000 -0.00(-46.30%)
Jul 02, 2019 0.0054 0.0054 0.0054 0 +0.00(+86.21%)
Jun 28, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 27, 2019 0.0029 0.0029 0.0029 0.0029 220,000 -0.00(-46.30%)
Jun 21, 2019 0.0054 0.0054 0.0054 0 -0.00(-15.62%)
Jun 20, 2019 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+45.45%)
Jun 19, 2019 0.0035 0.0045 0.0035 0.0044 235,619 +0.00(+10.00%)
Jun 18, 2019 0.0040 0.0040 0.0040 0.0040 353,000 -0.00(-4.76%)
Jun 17, 2019 0.0042 0.0042 0.0042 0.0042 2,000 +0.00(+5.00%)
Jun 12, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 07, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 04, 2019 0.0040 0.0040 0.0040 0 -0.00(-38.46%)
May 31, 2019 0.0065 0.0065 0.0065 0 -0.00(-1.52%)
May 30, 2019 0.0050 0.0070 0.0050 0.0066 150,250 +0.00(+32.00%)
May 29, 2019 0.0055 0.0055 0.0050 0.0050 600,000 -0.00(-16.67%)
May 28, 2019 0.0055 0.0060 0.0055 0.0060 300,200 -0.00(-20.00%)
May 22, 2019 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
May 16, 2019 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
May 15, 2019 0.0050 0.0079 0.0045 0.0079 372,550 +0.00(+75.56%)
May 14, 2019 0.0068 0.0069 0.0030 0.0045 613,082 -0.00(-35.71%)
May 13, 2019 0.0090 0.0090 0.0048 0.0070 1,370,005 +0.00(+16.67%)
May 10, 2019 0.0099 0.0099 0.0060 0.0060 74,000 -0.00(-30.23%)
May 09, 2019 0.0061 0.0086 0.0059 0.0086 131,000 +0.00(+40.98%)
May 08, 2019 0.0061 0.0061 0.0061 0.0061 29,700 -0.00(-44.55%)
May 03, 2019 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Apr 30, 2019 0.0110 0.0110 0.0110 0 +0.00(+13.40%)
Apr 29, 2019 0.0125 0.0125 0.0083 0.0097 556,666 -0.00(-7.62%)
Apr 26, 2019 0.0105 0.0105 0.0105 0.0105 15,000 -0.00(-16.00%)
Apr 25, 2019 0.0120 0.0125 0.0100 0.0125 116,000 +0.00(+4.17%)
Apr 24, 2019 0.0090 0.0350 0.0090 0.0120 637,680 +0.00(+39.53%)
Apr 23, 2019 0.0100 0.0127 0.0062 0.0086 801,235 -0.00(-36.30%)
Apr 22, 2019 0.0105 0.0135 0.0105 0.0135 100,500 -0.00(-25.00%)
Apr 15, 2019 0.0180 0.0180 0.0180 0 +0.00(+29.50%)
Apr 11, 2019 0.0139 0.0139 0.0139 0 +0.00(+6.92%)
Apr 10, 2019 0.0128 0.0140 0.0128 0.0130 70,000 +0.00(+52.94%)
Apr 09, 2019 0.0085 0.0085 0.0085 0.0085 4,450 -0.01(-39.29%)
Apr 05, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.72%)
Apr 04, 2019 0.0085 0.0139 0.0085 0.0139 150,000 +0.00(+40.40%)
Apr 03, 2019 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+0.00%)
Apr 02, 2019 0.0100 0.0100 0.0071 0.0099 353,451 -0.00(-1.00%)
Apr 01, 2019 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+25.00%)
Mar 29, 2019 0.0080 0.0080 0.0080 0.0080 48,500 -0.00(-20.00%)
Mar 28, 2019 0.0130 0.0130 0.0077 0.0100 386,428 -0.00(-23.08%)
Mar 27, 2019 0.0134 0.0140 0.0075 0.0130 121,000 +0.00(+9.24%)
Mar 26, 2019 0.0140 0.0140 0.0119 0.0119 157,856 -0.00(-14.39%)
Mar 25, 2019 0.0140 0.0140 0.0139 0.0139 10,150 +0.00(+31.13%)
Mar 22, 2019 0.0095 0.0121 0.0076 0.0106 2,561,500 +0.00(+6.00%)
Mar 20, 2019 0.0100 0.0100 0.0100 0 -0.00(-28.06%)
Mar 19, 2019 0.0139 0.0139 0.0139 0.0139 190 +0.00(+39.00%)
Mar 15, 2019 0.0100 0.0100 0.0100 0 +0.00(+23.46%)
Mar 14, 2019 0.0080 0.0150 0.0071 0.0081 445,911 +0.00(+2.53%)
Mar 13, 2019 0.0079 0.0079 0.0079 0.0079 10,000 -0.00(-1.25%)
Mar 12, 2019 0.0050 0.0080 0.0050 0.0080 260,000 +0.00(+0.00%)
Mar 11, 2019 0.0047 0.0080 0.0046 0.0080 635,100 +0.00(+35.59%)
Mar 08, 2019 0.0040 0.0059 0.0040 0.0059 360,000 -0.00(-4.84%)
Mar 07, 2019 0.0036 0.0062 0.0028 0.0062 2,731,459 +0.00(+158.33%)
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.