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 (%)
Oct 31, 2016 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Oct 28, 2016 0.0250 0.0250 0.0250 0.0250 35,000 -0.01(-26.25%)
Oct 27, 2016 0.0200 0.0340 0.0200 0.0339 1,338 +0.00(+13.00%)
Oct 26, 2016 0.0300 0.0300 0.0300 0.0300 221,000 +0.00(+0.00%)
Oct 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 19, 2016 0.0300 0.0300 0.0300 25 +0.00(+0.00%)
Oct 18, 2016 0.0300 0.0300 0.0300 0.0300 2,401 -0.01(-25.00%)
Oct 13, 2016 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Oct 07, 2016 0.0480 0.0480 0.0480 0 -0.01(-19.87%)
Oct 06, 2016 0.0600 0.0600 0.0599 0.0599 2,602 +0.02(+49.38%)
Oct 05, 2016 0.0400 0.0401 0.0400 0.0401 20,000 -0.02(-33.17%)
Oct 03, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 29, 2016 0.0600 0.0600 0.0600 0.0600 8,090 +0.00(+0.00%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Sep 27, 2016 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 23, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 22, 2016 0.0480 0.0500 0.0480 0.0500 19,400 +0.00(+0.00%)
Sep 21, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 19, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2016 0.0490 0.0500 0.0450 0.0450 223,521 +0.00(+4.65%)
Sep 15, 2016 0.0400 0.0500 0.0400 0.0430 188,800 +0.00(+7.50%)
Sep 14, 2016 0.0450 0.0450 0.0400 0.0400 155,000 +0.00(+0.00%)
Sep 13, 2016 0.0500 0.0500 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 09, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 07, 2016 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Sep 01, 2016 0.0550 0.0550 0.0550 0 +0.00(+4.76%)
Aug 31, 2016 0.0525 0.0525 0.0525 0.0525 10,000 -0.00(-2.78%)
Aug 29, 2016 0.0540 0.0540 0.0540 0 +0.01(+20.00%)
Aug 25, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 23, 2016 0.0450 0.0450 0.0450 0 -0.00(-5.26%)
Aug 22, 2016 0.0475 0.0475 0.0475 0.0475 40,000 +0.00(+5.56%)
Aug 19, 2016 0.0450 0.0450 0.0450 0.0450 37,810 +0.00(+0.00%)
Aug 18, 2016 0.0476 0.0476 0.0450 0.0450 20,000 -0.01(-18.18%)
Aug 12, 2016 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 10, 2016 0.0450 0.0450 0.0450 0 -0.00(-1.10%)
Aug 08, 2016 0.0455 0.0455 0.0455 0 +0.00(+1.11%)
Aug 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 03, 2016 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-21.05%)
Aug 01, 2016 0.0570 0.0570 0.0570 0 +0.02(+42.50%)
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%)
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.