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, 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%)
Jun 02, 2014 0.2000 0.2000 0.1700 0.1950 86,276 +0.02(+14.71%)
May 29, 2014 0.1700 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
May 28, 2014 0.1700 0.1700 0.1700 0.1700 5,000 -0.03(-15.00%)
May 27, 2014 0.1700 0.2000 0.1700 0.2000 70,200 +0.05(+33.33%)
May 23, 2014 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 22, 2014 0.1700 0.1700 0.1205 0.1700 5,200 +0.00(+0.00%)
May 21, 2014 0.1700 0.2000 0.1201 0.1700 11,410 +0.00(+0.00%)
May 20, 2014 0.1700 0.1700 0.1102 0.1700 10,636 +0.06(+54.26%)
May 19, 2014 0.1600 0.1700 0.1101 0.1102 13,416 -0.05(-31.12%)
May 16, 2014 0.2500 0.2500 0.1510 0.1600 49,714 -0.03(-15.79%)
May 15, 2014 0.1900 0.1900 0.1700 0.1900 16,000 +0.00(+0.00%)
May 14, 2014 0.1500 0.1900 0.1500 0.1900 90,650 +0.05(+35.71%)
May 13, 2014 0.1600 0.1600 0.1300 0.1400 51,035 +0.01(+7.69%)
May 12, 2014 0.1600 0.1700 0.1300 0.1300 89,644 +0.00(+0.00%)
May 09, 2014 0.1300 0.1700 0.1300 0.1300 6,601 -0.04(-23.53%)
May 08, 2014 0.1290 0.1800 0.1290 0.1700 19,335 +0.04(+31.78%)
May 07, 2014 0.1250 0.1290 0.1061 0.1290 150,400 -0.00(-0.77%)
May 06, 2014 0.1400 0.1400 0.1300 0.1300 50,000 -0.01(-7.14%)
May 05, 2014 0.1700 0.1700 0.1400 0.1400 5,120 -0.01(-6.67%)
May 02, 2014 0.1500 0.1500 0.1500 0.1500 57,000 +0.00(+0.00%)
May 01, 2014 0.1500 0.1500 0.1500 0.1500 14,000 +0.00(+0.00%)
Apr 30, 2014 0.1202 0.1500 0.1202 0.1500 10,700 -0.01(-6.25%)
Apr 29, 2014 0.1700 0.1700 0.1201 0.1600 1,500 +0.01(+6.67%)
Apr 28, 2014 0.1900 0.1900 0.1500 0.1500 6,930 +0.00(+0.00%)
Apr 25, 2014 0.1500 0.1500 0.1500 0.1500 8,000 +0.04(+35.99%)
Apr 24, 2014 0.1900 0.1900 0.1103 0.1103 48,958 -0.08(-41.95%)
Apr 23, 2014 0.1800 0.1900 0.1800 0.1900 1,000 +0.00(+0.00%)
Apr 22, 2014 0.1900 0.2000 0.1500 0.1900 62,867 -0.01(-5.00%)
Apr 21, 2014 0.1400 0.2000 0.1400 0.2000 158,431 +0.06(+42.86%)
Apr 17, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 16, 2014 0.1100 0.1350 0.1100 0.1350 6,299 +0.05(+50.00%)
Apr 15, 2014 0.1000 0.1449 0.0900 0.0900 22,800 -0.05(-37.89%)
Apr 14, 2014 0.1000 0.1449 0.1000 0.1449 2,012 -0.01(-3.40%)
Apr 11, 2014 0.1106 0.1500 0.1050 0.1500 0 +0.00(+1.35%)
Apr 10, 2014 0.1498 0.1498 0.1105 0.1480 15,299 -0.00(-1.20%)
Apr 09, 2014 0.1498 0.1498 0.1498 0.1498 2,000 -0.00(-0.07%)
Apr 08, 2014 0.1599 0.1599 0.1100 0.1499 25,147 -0.00(-0.07%)
Apr 07, 2014 0.1599 0.1599 0.1400 0.1500 38,373 +0.05(+48.37%)
Apr 04, 2014 0.1011 0.1011 0.1011 0.1011 0 -0.06(-36.77%)
Apr 03, 2014 0.1449 0.1599 0.1449 0.1599 8,100 +0.00(+0.00%)
Apr 02, 2014 0.1600 0.1600 0.1500 0.1599 8,126 +0.00(+3.23%)
Mar 31, 2014 0.1549 0.1549 0.1549 0 +0.03(+29.08%)
Mar 28, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.07(-36.84%)
Mar 27, 2014 0.1099 0.2000 0.1050 0.1900 45,352 +0.09(+90.00%)
Mar 26, 2014 0.0853 0.1200 0.0800 0.1000 113,880 -0.02(-16.67%)
Mar 25, 2014 0.1100 0.1200 0.1100 0.1200 700 +0.00(+0.00%)
Mar 24, 2014 0.1000 0.1200 0.0950 0.1200 79,172 +0.03(+33.33%)
Mar 21, 2014 0.0900 0.0950 0.0900 0.0900 30,800 -0.01(-10.00%)
Mar 20, 2014 0.0901 0.1000 0.0900 0.1000 140,000 +0.00(+0.00%)
Mar 19, 2014 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Mar 17, 2014 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2014 0.1200 0.1200 0.0800 0.1000 0 +0.01(+6.38%)
Mar 13, 2014 0.1060 0.1099 0.0911 0.0940 85,400 -0.01(-8.47%)
Mar 12, 2014 0.0800 0.1027 0.0800 0.1027 147,700 +0.00(+2.70%)
Mar 11, 2014 0.1150 0.1200 0.1000 0.1000 25,000 -0.04(-25.93%)
Mar 10, 2014 0.1250 0.1350 0.1100 0.1350 121,210 +0.01(+11.57%)
Mar 07, 2014 0.1000 0.1500 0.1000 0.1210 0 +0.03(+34.44%)
Mar 06, 2014 0.0850 0.0900 0.0850 0.0900 138,901 +0.00(+5.88%)
Mar 05, 2014 0.0800 0.0850 0.0800 0.0850 9,000 -0.00(-5.56%)
Mar 03, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 28, 2014 0.0899 0.1000 0.0850 0.0900 0 +0.00(+0.00%)
Feb 27, 2014 0.0900 0.0900 0.0700 0.0900 105,367 -0.01(-10.00%)
Feb 24, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Feb 21, 2014 0.0701 0.1100 0.0701 0.1100 0 +0.00(+0.00%)
Feb 20, 2014 0.1100 0.1100 0.0700 0.1100 17,000 +0.00(+0.00%)
Feb 19, 2014 0.0900 0.1100 0.0900 0.1100 36,000 +0.00(+0.00%)
Feb 14, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 13, 2014 0.1100 0.1299 0.1000 0.1100 123,412 +0.01(+10.00%)
Feb 12, 2014 0.1000 0.1000 0.1000 0.1000 43,300 -0.04(-25.93%)
Feb 11, 2014 0.1350 0.1350 0.1350 0.1350 390 -0.01(-6.90%)
Feb 10, 2014 0.1011 0.1450 0.0900 0.1450 112,000 +0.00(+0.00%)
Feb 07, 2014 0.1200 0.1450 0.1200 0.1450 0 +0.00(+0.00%)
Feb 06, 2014 0.1299 0.1450 0.1299 0.1450 30,521 +0.02(+11.62%)
Feb 05, 2014 0.0900 0.1299 0.0900 0.1299 2,250 +0.00(+0.00%)
Feb 04, 2014 0.1000 0.1299 0.0900 0.1299 57,308 +0.03(+36.74%)
Feb 03, 2014 0.1000 0.1000 0.0950 0.0950 19,015 +0.00(+0.00%)
Jan 31, 2014 0.0900 0.1000 0.0900 0.0950 0 -0.01(-5.00%)
Jan 30, 2014 0.1000 0.1000 0.1000 0.1000 40,500 +0.00(+0.00%)
Jan 29, 2014 0.1000 0.1000 0.1000 0.1000 87,298 +0.00(+0.00%)
Jan 28, 2014 0.1000 0.1000 0.1000 0.1000 585 +0.00(+0.00%)
Jan 27, 2014 0.1100 0.1100 0.1000 0.1000 52,647 -0.03(-23.02%)
Jan 24, 2014 0.1100 0.1299 0.1100 0.1299 0 +0.03(+29.90%)
Jan 23, 2014 0.1100 0.1101 0.1000 0.1000 65,640 +0.00(+0.00%)
Jan 22, 2014 0.1400 0.1400 0.1000 0.1000 49,460 -0.04(-28.57%)
Jan 21, 2014 0.1425 0.1500 0.1400 0.1400 75,252 -0.02(-12.50%)
Jan 17, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 16, 2014 0.1600 0.1800 0.1500 0.1500 86,250 -0.04(-18.92%)
Jan 15, 2014 0.1700 0.1850 0.1500 0.1850 170,279 +0.01(+2.78%)
Jan 14, 2014 0.1700 0.2100 0.1700 0.1800 186,567 -0.01(-5.26%)
Jan 13, 2014 0.1700 0.1900 0.1500 0.1900 130,552 +0.04(+25.83%)
Jan 10, 2014 0.1600 0.1600 0.1510 0.1510 51,900 -0.01(-5.63%)
Jan 09, 2014 0.1502 0.1990 0.1500 0.1600 133,050 -0.05(-23.81%)
Jan 08, 2014 0.2000 0.2300 0.1501 0.2100 72,300 -0.02(-8.70%)
Jan 07, 2014 0.1900 0.2300 0.1900 0.2300 34,950 +0.02(+9.52%)
Jan 06, 2014 0.2950 0.2950 0.1800 0.2100 44,677 +0.04(+20.00%)
Jan 03, 2014 0.1500 0.2100 0.1401 0.1750 0 -0.06(-23.91%)
Jan 02, 2014 0.2500 0.2500 0.1500 0.2300 69,684 -0.02(-8.00%)
Dec 31, 2013 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 30, 2013 0.2500 0.2500 0.2000 0.2000 12,346 -0.05(-20.00%)
Dec 27, 2013 0.2340 0.2500 0.2200 0.2500 10,211 +0.05(+25.00%)
Dec 26, 2013 0.2270 0.2340 0.1750 0.2000 53,625 -0.03(-14.53%)
Dec 24, 2013 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Dec 23, 2013 0.1500 0.2350 0.1500 0.2340 27,118 +0.03(+17.00%)
Dec 20, 2013 0.1850 0.2000 0.1800 0.2000 0 +0.02(+8.11%)
Dec 19, 2013 0.2000 0.2000 0.1401 0.1850 31,389 -0.01(-5.13%)
Dec 18, 2013 0.2000 0.2000 0.1500 0.1950 52,009 +0.04(+28.29%)
Dec 17, 2013 0.1500 0.2000 0.1500 0.1520 51,200 -0.04(-20.00%)
Dec 16, 2013 0.1800 0.2000 0.1800 0.1900 204,910 -0.01(-5.00%)
Dec 13, 2013 0.2000 0.2000 0.1800 0.2000 0 +0.05(+33.33%)
Dec 12, 2013 0.1850 0.2000 0.1301 0.1500 53,421 -0.04(-18.92%)
Dec 11, 2013 0.1300 0.1850 0.1300 0.1850 144,423 +0.05(+42.31%)
Dec 10, 2013 0.1201 0.1300 0.1201 0.1300 13,979 -0.02(-13.33%)
Dec 09, 2013 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Dec 06, 2013 0.1500 0.1500 0.1500 0.1500 17,700 +0.00(+0.00%)
Dec 05, 2013 0.1250 0.1500 0.1250 0.1500 51,050 +0.02(+20.00%)
Dec 04, 2013 0.1300 0.1500 0.1250 0.1250 23,000 +0.01(+4.17%)
Dec 03, 2013 0.1000 0.1200 0.1000 0.1200 162,552 +0.03(+33.33%)
Dec 02, 2013 0.0825 0.0900 0.0825 0.0900 18,382 +0.01(+9.09%)
Nov 29, 2013 0.0900 0.0900 0.0825 0.0825 26,500 -0.01(-8.33%)
Nov 27, 2013 0.0900 0.0900 0.0900 0.0900 4,500 +0.01(+12.50%)
Nov 26, 2013 0.1000 0.1000 0.0711 0.0800 88,425 -0.02(-20.00%)
Nov 25, 2013 0.1110 0.1449 0.0731 0.1000 118,461 -0.05(-33.33%)
Nov 22, 2013 0.1060 0.1500 0.1060 0.1500 14,600 -0.00(-1.96%)
Nov 21, 2013 0.1550 0.1550 0.1001 0.1530 45,381 -0.00(-1.29%)
Nov 20, 2013 0.1550 0.1600 0.0990 0.1550 254,000 +0.01(+3.33%)
Nov 19, 2013 0.1500 0.1600 0.1300 0.1500 99,929 +0.01(+7.22%)
Nov 18, 2013 0.0550 0.1399 0.0540 0.1399 683,065 +0.09(+159.07%)
Nov 15, 2013 0.0350 0.0550 0.0350 0.0540 246,414 +0.02(+54.29%)
Nov 14, 2013 0.0311 0.0400 0.0311 0.0350 202,500 -0.00(-12.28%)
Nov 12, 2013 0.0349 0.0490 0.0349 0.0399 61,951 +0.00(+14.33%)
Nov 11, 2013 0.0500 0.0500 0.0300 0.0349 79,771 -0.02(-30.20%)
Nov 08, 2013 0.0260 0.0588 0.0260 0.0500 24,356 +0.02(+47.49%)
Nov 07, 2013 0.0339 0.0339 0.0339 0.0339 11,500 +0.00(+3.04%)
Nov 06, 2013 0.0329 0.0329 0.0329 0.0329 27,000 -0.04(-53.00%)
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.