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 19, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 14, 2016 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jun 30, 2016 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Jun 27, 2016 0.0530 0.0530 0.0530 0 -0.00(-3.64%)
Jun 24, 2016 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jun 20, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 10, 2016 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Jun 09, 2016 0.0650 0.0650 0.0650 0.0650 138 +0.02(+44.44%)
Jun 08, 2016 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Jun 07, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+25.00%)
Jun 02, 2016 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
May 31, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 13, 2016 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
May 11, 2016 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
May 05, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 04, 2016 0.0600 0.0600 0.0400 0.0400 160,000 -0.02(-30.43%)
May 02, 2016 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Apr 29, 2016 0.0600 0.0600 0.0600 0.0600 12,271 +0.01(+20.00%)
Apr 26, 2016 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Apr 18, 2016 0.0525 0.0525 0.0525 0 -0.01(-19.23%)
Apr 11, 2016 0.0650 0.0650 0.0650 0 +0.03(+62.50%)
Apr 05, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2016 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Apr 01, 2016 0.0400 0.0400 0.0400 0.0400 278,000 +0.00(+0.00%)
Mar 31, 2016 0.0550 0.0550 0.0400 0.0400 40,000 -0.03(-42.86%)
Mar 30, 2016 0.0700 0.0700 0.0700 0.0700 20,046 +0.02(+27.27%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 17, 2016 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+9.09%)
Mar 16, 2016 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-20.86%)
Mar 11, 2016 0.0695 0.0695 0.0695 0 +0.02(+39.00%)
Mar 08, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Mar 02, 2016 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Feb 29, 2016 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
Feb 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 24, 2016 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+5.77%)
Feb 22, 2016 0.0520 0.0520 0.0520 0 -0.01(-13.33%)
Feb 11, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 04, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 03, 2016 0.0550 0.0600 0.0550 0.0600 701 +0.00(+9.09%)
Feb 02, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.02(-21.43%)
Jan 29, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 28, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Jan 26, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0600 0.0600 20,000 -0.00(-4.00%)
Jan 22, 2016 0.0625 0.0625 0.0625 0.0625 10,000 -0.01(-10.71%)
Jan 13, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jan 08, 2016 0.0650 0.0650 0.0650 0 -0.04(-35.00%)
Jan 07, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+25.00%)
Jan 05, 2016 0.0800 0.0800 0.0800 0 +0.02(+33.11%)
Jan 04, 2016 0.0650 0.0651 0.0601 0.0601 41,500 -0.02(-24.88%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 30, 2015 0.0675 0.0700 0.0650 0.0700 23,500 +0.01(+7.69%)
Dec 29, 2015 0.0560 0.0650 0.0450 0.0650 125,000 +0.01(+16.07%)
Dec 28, 2015 0.0550 0.0560 0.0550 0.0560 65,000 -0.00(-5.88%)
Dec 24, 2015 0.0595 0.0595 0.0595 0 +0.01(+19.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+9.89%)
Dec 17, 2015 0.0455 0.0455 0.0455 0 -0.01(-24.17%)
Dec 15, 2015 0.0600 0.0600 0.0600 0 +0.03(+100.00%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 160,000 +0.01(+50.00%)
Dec 11, 2015 0.0338 0.0338 0.0200 0.0200 282,000 -0.02(-42.86%)
Dec 10, 2015 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Dec 09, 2015 0.0350 0.0350 0.0300 0.0300 180,000 -0.01(-14.29%)
Dec 08, 2015 0.0350 0.0350 0.0350 0.0350 220,000 +0.00(+0.00%)
Dec 07, 2015 0.0350 0.0350 0.0350 0.0350 109,220 +0.00(+0.00%)
Dec 04, 2015 0.0375 0.0375 0.0350 0.0350 407,356 -0.00(-12.50%)
Dec 03, 2015 0.0400 0.0400 0.0349 0.0400 701,322 +0.00(+0.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Nov 25, 2015 0.0420 0.0420 0.0420 0 +0.02(+110.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0 -0.03(-60.00%)
Nov 20, 2015 0.0500 0.0500 0.0500 0.0500 78,000 -0.00(-2.53%)
Nov 19, 2015 0.0513 0.0513 0.0513 0.0513 4,050 +0.01(+28.25%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 186,104 +0.00(+6.67%)
Nov 17, 2015 0.0400 0.0400 0.0375 0.0375 14,221 -0.03(-46.43%)
Nov 13, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0.0500 250 +0.02(+66.67%)
Nov 11, 2015 0.0300 0.0300 0.0300 0.0300 110,000 -0.01(-25.00%)
Nov 10, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0.0400 150,000 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0400 0.0400 178,724 -0.00(-11.11%)
Nov 04, 2015 0.0450 0.0450 0.0450 0 -0.00(-5.26%)
Nov 03, 2015 0.0425 0.0475 0.0425 0.0475 11,000 -0.00(-5.00%)
Nov 02, 2015 0.0500 0.0650 0.0425 0.0500 106,040 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0400 0.0500 136,500 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 10,501 +0.01(+25.00%)
Oct 28, 2015 0.0425 0.0425 0.0300 0.0400 355,000 -0.00(-11.11%)
Oct 26, 2015 0.0450 0.0450 0.0450 0 -0.02(-28.00%)
Oct 21, 2015 0.0625 0.0625 0.0625 0 +0.00(+0.00%)
Oct 20, 2015 0.0625 0.0625 0.0625 0.0625 1,150 +0.00(+0.00%)
Oct 19, 2015 0.0625 0.0625 0.0625 0.0625 25,000 -0.00(-3.85%)
Oct 16, 2015 0.0625 0.0650 0.0625 0.0650 30,000 +0.01(+23.81%)
Oct 13, 2015 0.0525 0.0525 0.0525 0 -0.01(-19.23%)
Oct 12, 2015 0.0500 0.0650 0.0400 0.0650 264,050 -0.01(-7.14%)
Oct 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2015 0.0675 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 +0.01(+12.00%)
Sep 29, 2015 0.0630 0.0630 0.0625 0.0625 80,000 -0.01(-13.79%)
Sep 25, 2015 0.0725 0.0725 0.0725 0 -0.00(-3.33%)
Sep 24, 2015 0.0750 0.0750 0.0750 0.0750 15,790 +0.02(+50.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0.0500 68,000 -0.01(-16.67%)
Sep 22, 2015 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Sep 21, 2015 0.0550 0.0650 0.0550 0.0650 12,000 -0.01(-13.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0.0750 575 +0.00(+7.14%)
Sep 15, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 11, 2015 0.0650 0.0650 0.0650 0 -0.01(-16.13%)
Sep 10, 2015 0.0775 0.0775 0.0775 0.0775 20,000 +0.01(+10.71%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2015 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Sep 02, 2015 0.1000 0.1000 0.1000 0.1000 22,510 +0.02(+21.21%)
Sep 01, 2015 0.0800 0.0825 0.0800 0.0825 57,575 +0.00(+3.13%)
Aug 31, 2015 0.0800 0.0800 0.0800 0.0800 15,000 +0.01(+23.08%)
Aug 28, 2015 0.0602 0.0650 0.0555 0.0650 40,000 -0.01(-7.14%)
Aug 26, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 25, 2015 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-14.04%)
Aug 21, 2015 0.0698 0.0698 0.0698 0 -0.01(-12.75%)
Aug 19, 2015 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Aug 18, 2015 0.0615 0.0615 0.0500 0.0500 40,000 -0.00(-0.60%)
Aug 17, 2015 0.0651 0.0651 0.0503 0.0503 15,000 -0.02(-28.14%)
Aug 13, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.39%)
Aug 12, 2015 0.0500 0.0799 0.0500 0.0799 24,000 +0.01(+23.02%)
Aug 11, 2015 0.0560 0.0649 0.0460 0.0649 110,000 -0.01(-13.40%)
Aug 10, 2015 0.0700 0.0750 0.0700 0.0750 65,000 -0.01(-6.25%)
Aug 07, 2015 0.0600 0.0800 0.0600 0.0800 5,682 +0.01(+14.29%)
Aug 06, 2015 0.0560 0.0700 0.0560 0.0700 11,000 +0.00(+0.00%)
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.