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 02, 2024 0.0220 0 +0.00(+12.82%)
Feb 01, 2024 0.0190 0.0195 0.0190 0.0195 222 -0.00(-7.14%)
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 100 -0.00(-8.70%)
Jan 30, 2024 0.0230 0.0230 0.0230 0.0230 100 +0.00(+19.79%)
Jan 29, 2024 0.0192 0.0192 0.0192 0.0192 30,000 -0.00(-2.04%)
Jan 26, 2024 0.0196 0.0196 0.0196 0.0196 100 -0.00(-0.51%)
Jan 24, 2024 0.0197 0 +0.00(+0.00%)
Jan 23, 2024 0.0197 0.0197 0.0197 0.0197 100 +0.00(+0.00%)
Jan 22, 2024 0.0197 0.0197 0.0197 0.0197 100 +0.00(+0.00%)
Jan 19, 2024 0.0197 0.0197 0.0197 0.0197 100 +0.00(+11.93%)
Jan 18, 2024 0.0176 0.0176 0.0176 0.0176 100 -0.00(-11.11%)
Jan 17, 2024 0.0159 0.0198 0.0159 0.0198 10,000 -0.00(-13.54%)
Jan 16, 2024 0.0121 0.0229 0.0120 0.0229 26,100 -0.00(-0.43%)
Jan 12, 2024 0.0230 0.0230 0.0230 0.0230 100 +0.00(+2.22%)
Jan 11, 2024 0.0225 0.0225 0.0178 0.0225 200 -0.00(-0.88%)
Jan 09, 2024 0.0227 75 +0.00(+27.53%)
Jan 08, 2024 0.0178 0.0178 0.0178 0.0178 100 -0.00(-9.64%)
Jan 05, 2024 0.0197 0.0197 0.0197 0.0197 100 +0.00(+0.00%)
Jan 04, 2024 0.0197 0.0235 0.0197 0.0197 6,450 +0.00(+2.07%)
Jan 03, 2024 0.0193 0.0193 0.0193 0.0193 100 +0.00(+10.29%)
Jan 02, 2024 0.0185 0.0230 0.0175 0.0175 39,921 -0.00(-2.78%)
Dec 29, 2023 0.0180 0.0180 0.0103 0.0180 125,800 +0.00(+10.43%)
Dec 28, 2023 0.0154 0.0190 0.0145 0.0163 11,000 -0.00(-4.12%)
Dec 27, 2023 0.0158 0.0190 0.0042 0.0170 190,302 -0.00(-10.53%)
Dec 26, 2023 0.0091 0.0190 0.0091 0.0190 20,430 -0.00(-5.00%)
Dec 22, 2023 0.0179 0.0200 0.0179 0.0200 66,374 +0.00(+25.00%)
Dec 20, 2023 0.0160 0 +0.00(+6.67%)
Dec 19, 2023 0.0185 0.0190 0.0121 0.0150 101,410 -0.00(-21.05%)
Dec 18, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+6.15%)
Dec 15, 2023 0.0157 0.0179 0.0157 0.0179 1,350 -0.00(-5.79%)
Dec 13, 2023 0.0190 0 +0.00(+0.00%)
Dec 11, 2023 0.0190 0 +0.00(+6.15%)
Dec 08, 2023 0.0164 0.0179 0.0164 0.0179 1,100 -0.00(-5.79%)
Dec 07, 2023 0.0190 0.0190 0.0171 0.0190 11,137 +0.00(+0.00%)
Dec 06, 2023 0.0190 0.0190 0.0190 0.0190 100 +0.00(+7.34%)
Dec 05, 2023 0.0177 0.0177 0.0177 0.0177 2,459 -0.00(-7.33%)
Dec 04, 2023 0.0191 0.0191 0.0191 0.0191 100 -0.00(-16.23%)
Nov 30, 2023 0.0228 0 -0.00(-0.44%)
Nov 29, 2023 0.0229 0.0229 0.0229 0.0229 100 +0.00(+7.51%)
Nov 28, 2023 0.0213 0.0213 0.0213 0.0213 100 -0.00(-14.46%)
Nov 24, 2023 0.0249 0 +0.00(+15.81%)
Nov 22, 2023 0.0201 0.0215 0.0201 0.0215 10,100 -0.00(-13.65%)
Nov 21, 2023 0.0249 0.0249 0.0249 0.0249 100 -0.00(-3.11%)
Nov 20, 2023 0.0226 0.0257 0.0226 0.0257 235 +0.00(+3.21%)
Nov 16, 2023 0.0249 0 -0.00(-3.11%)
Nov 15, 2023 0.0257 0.0257 0.0257 0.0257 100 +0.00(+3.21%)
Nov 14, 2023 0.0154 0.0249 0.0154 0.0249 10,098 +0.00(+0.00%)
Nov 13, 2023 0.0249 0.0249 0.0249 0.0249 100 +0.00(+10.18%)
Nov 10, 2023 0.0226 0.0226 0.0226 0.0226 100 -0.00(-14.72%)
Nov 09, 2023 0.0265 0.0265 0.0265 0.0265 10,000 +0.00(+10.42%)
Nov 08, 2023 0.0210 0.0240 0.0193 0.0240 7,542 +0.00(+8.60%)
Nov 06, 2023 0.0221 0 -0.01(-19.93%)
Nov 03, 2023 0.0276 0.0276 0.0276 0.0276 250 -0.00(-1.43%)
Nov 02, 2023 0.0182 0.0280 0.0176 0.0280 51,265 -0.00(-1.75%)
Nov 01, 2023 0.0285 0.0285 0.0285 0.0285 19,460 +0.01(+21.79%)
Oct 31, 2023 0.0236 0.0290 0.0181 0.0234 89,562 -0.01(-20.68%)
Oct 30, 2023 0.0238 0.0295 0.0238 0.0295 27,000 +0.00(+3.51%)
Oct 27, 2023 0.0176 0.0297 0.0176 0.0285 145,192 +0.00(+3.64%)
Oct 26, 2023 0.0265 0.0275 0.0226 0.0275 36,465 +0.01(+22.22%)
Oct 25, 2023 0.0225 0.0225 0.0225 0.0225 100 -0.00(-4.26%)
Oct 24, 2023 0.0235 0.0235 0.0235 0.0235 100 +0.00(+0.00%)
Oct 23, 2023 0.0205 0.0235 0.0196 0.0235 2,483 +0.00(+0.00%)
Oct 19, 2023 0.0235 0 +0.00(+2.62%)
Oct 18, 2023 0.0229 0.0229 0.0229 0.0229 100 -0.00(-1.72%)
Oct 17, 2023 0.0154 0.0233 0.0154 0.0233 35,000 +0.00(+16.50%)
Oct 16, 2023 0.0126 0.0200 0.0126 0.0200 21,350 +0.00(+0.00%)
Oct 13, 2023 0.0175 0.0200 0.0154 0.0200 117,289 +0.00(+14.29%)
Oct 12, 2023 0.0191 0.0191 0.0175 0.0175 25,501 +0.00(+0.00%)
Oct 11, 2023 0.0180 0.0180 0.0175 0.0175 14,400 -0.00(-9.33%)
Oct 10, 2023 0.0193 0.0193 0.0193 0.0193 4,000 +0.00(+7.22%)
Oct 09, 2023 0.0190 0.0212 0.0180 0.0180 130,000 -0.01(-23.73%)
Oct 05, 2023 0.0236 0 -0.00(-4.45%)
Oct 04, 2023 0.0192 0.0247 0.0190 0.0247 168,253 -0.00(-14.53%)
Oct 03, 2023 0.0226 0.0289 0.0226 0.0289 15,147 +0.00(+0.00%)
Oct 02, 2023 0.0289 0.0289 0.0289 0.0289 5,000 +0.00(+0.00%)
Sep 29, 2023 0.0248 0.0289 0.0248 0.0289 153,000 +0.00(+7.04%)
Sep 28, 2023 0.0243 0.0270 0.0243 0.0270 82,000 +0.00(+4.65%)
Sep 27, 2023 0.0234 0.0258 0.0223 0.0258 70,000 +0.00(+3.20%)
Sep 26, 2023 0.0219 0.0250 0.0219 0.0250 20,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 10,100 +0.00(+8.23%)
Sep 22, 2023 0.0231 0.0231 0.0231 0.0231 10,100 -0.00(-11.15%)
Sep 21, 2023 0.0236 0.0260 0.0236 0.0260 26,800 +0.00(+7.88%)
Sep 19, 2023 0.0241 0 -0.00(-10.74%)
Sep 18, 2023 0.0246 0.0270 0.0238 0.0270 50,350 +0.00(+17.39%)
Sep 15, 2023 0.0230 0.0230 0.0230 0.0230 30,000 +0.00(+9.00%)
Sep 14, 2023 0.0230 0.0230 0.0211 0.0211 29,900 +0.00(+1.93%)
Sep 13, 2023 0.0208 0.0230 0.0185 0.0207 52,100 -0.00(-10.00%)
Sep 12, 2023 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Sep 11, 2023 0.0230 0.0230 0.0230 0.0230 35,163 +0.00(+0.44%)
Sep 08, 2023 0.0200 0.0229 0.0200 0.0229 60,100 -0.00(-0.87%)
Sep 06, 2023 0.0231 0 -0.00(-14.44%)
Sep 01, 2023 0.0270 0 -0.00(-6.25%)
Aug 31, 2023 0.0180 0.0288 0.0180 0.0288 171,262 +0.00(+21.01%)
Aug 30, 2023 0.0200 0.0238 0.0190 0.0238 275,000 +0.00(+13.33%)
Aug 29, 2023 0.0210 0.0210 0.0210 0.0210 400 +0.00(+5.00%)
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Aug 23, 2023 0.0200 0 -0.00(-15.97%)
Aug 22, 2023 0.0215 0.0238 0.0190 0.0238 110,000 +0.00(+0.00%)
Aug 21, 2023 0.0236 0.0238 0.0224 0.0238 20,000 +0.00(+13.88%)
Aug 18, 2023 0.0209 0.0209 0.0209 0.0209 100 +0.00(+22.22%)
Aug 17, 2023 0.0171 0.0171 0.0171 0.0171 20,000 -0.01(-24.00%)
Aug 16, 2023 0.0225 0.0225 0.0225 0.0225 20,000 -0.00(-5.86%)
Aug 15, 2023 0.0250 0.0250 0.0190 0.0239 129,855 -0.00(-6.27%)
Aug 14, 2023 0.0255 0.0255 0.0255 0.0255 10,000 -0.00(-5.20%)
Aug 11, 2023 0.0201 0.0269 0.0201 0.0269 11,000 +0.00(+14.47%)
Aug 10, 2023 0.0235 0.0235 0.0235 0.0235 300 -0.00(-15.77%)
Aug 09, 2023 0.0279 0.0279 0.0279 0.0279 100 +0.00(+1.82%)
Aug 08, 2023 0.0274 0.0274 0.0274 0.0274 100 +0.00(+17.60%)
Aug 07, 2023 0.0233 0.0233 0.0233 0.0233 100 -0.00(-6.80%)
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.