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 (%)
Jul 31, 2020 0.0385 0.0385 0.0385 50 +0.00(+0.00%)
Jul 30, 2020 0.0268 0.0385 0.0200 0.0385 48,406 +0.01(+54.00%)
Jul 29, 2020 0.0250 0.0300 0.0201 0.0250 46,900 +0.00(+4.17%)
Jul 28, 2020 0.0270 0.0270 0.0240 0.0240 10,100 -0.00(-2.44%)
Jul 27, 2020 0.0246 0.0246 0.0246 0.0246 10,001 -0.01(-18.00%)
Jul 24, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.00(-7.69%)
Jul 23, 2020 0.0250 0.0325 0.0247 0.0325 1,511 +0.00(+8.33%)
Jul 22, 2020 0.0247 0.0300 0.0247 0.0300 108,870 +0.01(+20.97%)
Jul 21, 2020 0.0290 0.0333 0.0248 0.0248 63,003 -0.00(-14.48%)
Jul 20, 2020 0.0270 0.0384 0.0270 0.0290 55,300 -0.01(-24.68%)
Jul 17, 2020 0.0435 0.0435 0.0385 0.0385 5,000 -0.00(-2.53%)
Jul 16, 2020 0.0440 0.0440 0.0395 0.0395 40,501 -0.00(-1.25%)
Jul 15, 2020 0.0440 0.0440 0.0400 0.0400 40,051 +0.00(+14.29%)
Jul 14, 2020 0.0350 0.0350 0.0270 0.0350 40,445 +0.01(+16.67%)
Jul 13, 2020 0.0440 0.0440 0.0300 0.0300 22,200 -0.01(-25.00%)
Jul 10, 2020 0.0360 0.0400 0.0360 0.0400 3,500 +0.01(+25.00%)
Jul 09, 2020 0.0310 0.0320 0.0310 0.0320 3,400 -0.01(-23.81%)
Jul 08, 2020 0.0420 0.0420 0.0420 0.0420 165 +0.00(+0.00%)
Jul 07, 2020 0.0420 0.0420 0.0420 0.0420 200 -0.00(-3.45%)
Jul 06, 2020 0.0435 0.0435 0.0310 0.0435 99,833 +0.00(+2.35%)
Jul 02, 2020 0.0425 0.0425 0.0425 0.0425 2,000 +0.01(+25.00%)
Jul 01, 2020 0.0324 0.0340 0.0310 0.0340 20,350 -0.00(-2.86%)
Jun 30, 2020 0.0350 0.0390 0.0350 0.0350 52,570 +0.00(+12.90%)
Jun 29, 2020 0.0310 0.0310 0.0310 0.0310 100 -0.01(-23.83%)
Jun 26, 2020 0.0300 0.0407 0.0300 0.0407 11,000 +0.00(+8.53%)
Jun 25, 2020 0.0418 0.0500 0.0375 0.0375 243,703 -0.00(-6.25%)
Jun 24, 2020 0.0400 0.0400 0.0400 0.0400 48,000 -0.01(-13.42%)
Jun 23, 2020 0.0490 0.0500 0.0458 0.0462 204,342 -0.00(-5.71%)
Jun 22, 2020 0.0400 0.0494 0.0400 0.0490 107,697 +0.00(+2.30%)
Jun 19, 2020 0.0494 0.0495 0.0475 0.0479 88,400 -0.00(-3.23%)
Jun 18, 2020 0.0445 0.0495 0.0445 0.0495 41,222 +0.00(+7.84%)
Jun 17, 2020 0.0590 0.0590 0.0459 0.0459 18,480 -0.01(-16.55%)
Jun 16, 2020 0.0450 0.0550 0.0360 0.0550 133,102 +0.01(+32.53%)
Jun 15, 2020 0.0420 0.0490 0.0350 0.0415 48,072 -0.01(-21.70%)
Jun 12, 2020 0.0490 0.0530 0.0360 0.0530 100,000 +0.01(+15.22%)
Jun 11, 2020 0.0460 0.0460 0.0460 37 +0.00(+0.00%)
Jun 10, 2020 0.0490 0.0490 0.0395 0.0460 11,460 +0.00(+0.22%)
Jun 09, 2020 0.0275 0.0490 0.0275 0.0459 256,623 +0.00(+3.15%)
Jun 08, 2020 0.0476 0.0476 0.0410 0.0445 86,500 -0.00(-6.51%)
Jun 05, 2020 0.0346 0.0476 0.0325 0.0476 51,000 +0.00(+3.48%)
Jun 04, 2020 0.0380 0.0460 0.0325 0.0460 33,730 +0.01(+15.00%)
Jun 03, 2020 0.0335 0.0400 0.0335 0.0400 78,980 +0.01(+17.30%)
Jun 02, 2020 0.0300 0.0341 0.0280 0.0341 95,949 +0.01(+17.59%)
Jun 01, 2020 0.0280 0.0430 0.0280 0.0290 87,100 -0.01(-17.14%)
May 29, 2020 0.0202 0.0350 0.0202 0.0350 86,400 +0.01(+40.00%)
May 28, 2020 0.0200 0.0262 0.0200 0.0250 251,100 -0.01(-18.03%)
May 27, 2020 0.0180 0.0430 0.0180 0.0305 12,300 -0.01(-23.75%)
May 26, 2020 0.0310 0.0400 0.0300 0.0400 47,600 +0.00(+0.00%)
May 22, 2020 0.0202 0.0410 0.0190 0.0400 238,600 +0.01(+33.33%)
May 21, 2020 0.0300 0.0300 0.0186 0.0300 79,050 +0.00(+20.00%)
May 20, 2020 0.0250 0.0250 0.0250 0.0250 12,500 -0.00(-7.41%)
May 19, 2020 0.0253 0.0270 0.0253 0.0270 4,002 +0.00(+17.39%)
May 18, 2020 0.0300 0.0300 0.0230 0.0230 170,000 +0.00(+26.37%)
May 14, 2020 0.0182 0.0182 0.0182 0 +0.00(+0.00%)
May 13, 2020 0.0239 0.0239 0.0177 0.0182 33,105 +0.00(+6.43%)
May 12, 2020 0.0219 0.0300 0.0152 0.0171 132,184 -0.01(-28.45%)
May 11, 2020 0.0250 0.0250 0.0151 0.0239 15,100 -0.00(-0.42%)
May 08, 2020 0.0165 0.0250 0.0137 0.0240 121,200 +0.00(+0.00%)
May 07, 2020 0.0250 0.0250 0.0165 0.0240 42,600 +0.00(+0.00%)
May 06, 2020 0.0165 0.0250 0.0165 0.0240 22,235 -0.00(-4.00%)
May 05, 2020 0.0250 0.0250 0.0250 0.0250 700 +0.00(+0.00%)
May 04, 2020 0.0250 0.0250 0.0250 0.0250 522 +0.01(+46.20%)
May 01, 2020 0.0250 0.0350 0.0171 0.0171 21,200 -0.00(-14.50%)
Apr 30, 2020 0.0340 0.0340 0.0200 0.0200 29,631 -0.01(-27.27%)
Apr 29, 2020 0.0175 0.0330 0.0175 0.0275 24,279 +0.01(+103.70%)
Apr 28, 2020 0.0170 0.0170 0.0135 0.0135 29,159 -0.00(-25.00%)
Apr 27, 2020 0.0171 0.0260 0.0170 0.0180 173,739 +0.00(+5.26%)
Apr 24, 2020 0.0200 0.0280 0.0170 0.0171 176,000 +0.00(+9.62%)
Apr 23, 2020 0.0150 0.0225 0.0115 0.0156 540,103 +0.01(+95.00%)
Apr 22, 2020 0.0100 0.0100 0.0080 0.0080 35,000 -0.01(-55.56%)
Apr 21, 2020 0.0180 0.0180 0.0180 0.0180 555 +0.01(+50.00%)
Apr 20, 2020 0.0120 0.0120 0.0120 0.0120 555 +0.00(+0.00%)
Apr 17, 2020 0.0120 0.0120 0.0120 0.0120 500 +0.00(+13.21%)
Apr 16, 2020 0.0125 0.0125 0.0106 0.0106 4,510 -0.00(-15.20%)
Apr 15, 2020 0.0125 0.0125 0.0125 0.0125 500 +0.00(+15.74%)
Apr 14, 2020 0.0125 0.0125 0.0108 0.0108 10,500 -0.00(-1.82%)
Apr 13, 2020 0.0110 0.0110 0.0110 0.0110 126,600 -0.00(-8.33%)
Apr 09, 2020 0.0125 0.0125 0.0120 0.0120 14,000 -0.00(-4.00%)
Apr 08, 2020 0.0120 0.0125 0.0120 0.0125 62,100 +0.00(+5.04%)
Apr 01, 2020 0.0119 0.0119 0.0119 0 -0.01(-33.89%)
Mar 31, 2020 0.0150 0.0180 0.0130 0.0180 78,400 -0.00(-5.26%)
Mar 30, 2020 0.0141 0.0190 0.0141 0.0190 268,500 +0.00(+35.71%)
Mar 26, 2020 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Mar 25, 2020 0.0140 0.0140 0.0140 0.0140 5,000 -0.00(-11.39%)
Mar 24, 2020 0.0160 0.0160 0.0142 0.0158 265,000 -0.00(-16.84%)
Mar 23, 2020 0.0140 0.0200 0.0140 0.0190 1,350 +0.00(+35.71%)
Mar 20, 2020 0.0140 0.0140 0.0140 0.0140 65,000 -0.01(-32.37%)
Mar 19, 2020 0.0200 0.0232 0.0200 0.0207 25,000 -0.00(-9.61%)
Mar 18, 2020 0.0138 0.0229 0.0119 0.0229 160,200 +0.01(+78.91%)
Mar 17, 2020 0.0150 0.0150 0.0128 0.0128 40,000 -0.00(-14.67%)
Mar 16, 2020 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0150 0.0150 25,200 -0.01(-25.00%)
Mar 12, 2020 0.0410 0.0410 0.0150 0.0200 61,569 +0.01(+33.33%)
Mar 11, 2020 0.0300 0.0325 0.0150 0.0150 144,501 -0.02(-55.88%)
Mar 10, 2020 0.0290 0.0340 0.0290 0.0340 122,071 +0.00(+0.00%)
Mar 09, 2020 0.0230 0.0340 0.0210 0.0340 69,015 -0.00(-2.86%)
Mar 06, 2020 0.0345 0.0400 0.0205 0.0350 124,000 -0.00(-12.50%)
Mar 05, 2020 0.0419 0.0419 0.0340 0.0400 17,500 -0.00(-2.44%)
Mar 04, 2020 0.0390 0.0410 0.0390 0.0410 11,076 +0.00(+5.13%)
Mar 03, 2020 0.0322 0.0590 0.0300 0.0390 146,493 -0.01(-25.86%)
Mar 02, 2020 0.0526 0.0526 0.0526 0.0526 135 +0.01(+21.76%)
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%)
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.