Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Homeland Security Corp (OP: HSCC )

0.0047 UNCHANGED
Last Price Updated: 1:22 PM EDT, Jun 4, 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 (%)
Apr 30, 2013 0.0210 0.0210 0.0185 0.0185 11,550 -0.00(-2.63%)
Apr 29, 2013 0.0185 0.0209 0.0185 0.0190 110,000 +0.00(+2.70%)
Apr 26, 2013 0.0185 0.0185 0.0185 0.0185 11,003 +0.00(+0.00%)
Apr 25, 2013 0.0185 0.0220 0.0185 0.0185 197,763 -0.00(-7.96%)
Apr 24, 2013 0.0200 0.0249 0.0200 0.0201 148,377 +0.00(+0.50%)
Apr 23, 2013 0.0200 0.0250 0.0200 0.0200 125,862 +0.00(+0.00%)
Apr 22, 2013 0.0185 0.0249 0.0185 0.0200 92,862 -0.00(-16.67%)
Apr 19, 2013 0.0179 0.0249 0.0179 0.0240 20,400 -0.00(-3.61%)
Apr 18, 2013 0.0255 0.0255 0.0176 0.0249 71,020 -0.00(-0.40%)
Apr 17, 2013 0.0220 0.0260 0.0178 0.0250 637,780 -0.00(-3.85%)
Apr 16, 2013 0.0240 0.0260 0.0200 0.0260 335,124 +0.00(+4.00%)
Apr 15, 2013 0.0182 0.0250 0.0182 0.0250 300 +0.01(+38.89%)
Apr 12, 2013 0.0180 0.0225 0.0180 0.0180 12,188 -0.00(-18.18%)
Apr 11, 2013 0.0220 0.0220 0.0174 0.0220 110,000 +0.00(+0.00%)
Apr 10, 2013 0.0220 0.0250 0.0200 0.0220 73,950 -0.00(-14.73%)
Apr 09, 2013 0.0215 0.0259 0.0215 0.0258 77,848 +0.00(+3.20%)
Apr 08, 2013 0.0100 0.0260 0.0100 0.0250 61,303 +0.00(+4.60%)
Apr 05, 2013 0.0259 0.0259 0.0190 0.0239 58,150 -0.00(-7.72%)
Apr 04, 2013 0.0201 0.0259 0.0175 0.0259 52,700 +0.01(+28.86%)
Apr 03, 2013 0.0200 0.0201 0.0200 0.0201 69,523 -0.01(-22.69%)
Apr 02, 2013 0.0210 0.0270 0.0200 0.0260 360,900 +0.00(+23.81%)
Apr 01, 2013 0.0179 0.0240 0.0170 0.0210 262,267 +0.00(+17.32%)
Mar 28, 2013 0.0150 0.0179 0.0150 0.0179 123,100 +0.01(+49.17%)
Mar 26, 2013 0.0120 0.0120 0.0120 0 -0.01(-42.58%)
Mar 25, 2013 0.0190 0.0209 0.0150 0.0209 67,600 -0.00(-0.48%)
Mar 22, 2013 0.0200 0.0210 0.0200 0.0210 10,200 +0.00(+0.00%)
Mar 21, 2013 0.0228 0.0228 0.0200 0.0210 117,590 +0.00(+2.44%)
Mar 20, 2013 0.0175 0.0205 0.0175 0.0205 59,100 +0.00(+16.48%)
Mar 19, 2013 0.0290 0.0290 0.0150 0.0176 557,053 -0.01(-36.92%)
Mar 18, 2013 0.0280 0.0280 0.0240 0.0279 180,351 +0.00(+5.68%)
Mar 15, 2013 0.0280 0.0280 0.0230 0.0264 110,977 -0.00(-5.71%)
Mar 14, 2013 0.0280 0.0280 0.0220 0.0280 241,915 +0.00(+3.70%)
Mar 13, 2013 0.0230 0.0300 0.0220 0.0270 421,576 +0.01(+22.73%)
Mar 12, 2013 0.0230 0.0235 0.0190 0.0220 83,233 +0.00(+4.76%)
Mar 11, 2013 0.0235 0.0235 0.0199 0.0210 100,400 -0.00(-10.64%)
Mar 08, 2013 0.0198 0.0268 0.0198 0.0235 565,595 -0.00(-11.65%)
Mar 07, 2013 0.0280 0.0280 0.0185 0.0266 740,120 +0.01(+32.34%)
Mar 06, 2013 0.0299 0.0299 0.0175 0.0201 505,724 -0.01(-32.78%)
Mar 05, 2013 0.0320 0.0340 0.0231 0.0299 1,255,091 -0.00(-12.06%)
Mar 04, 2013 0.0320 0.0340 0.0280 0.0340 306,950 +0.00(+9.68%)
Mar 01, 2013 0.0350 0.0350 0.0270 0.0310 273,296 +0.00(+3.33%)
Feb 28, 2013 0.0222 0.0340 0.0222 0.0300 1,801,768 +0.01(+25.00%)
Feb 27, 2013 0.0155 0.0240 0.0110 0.0240 437,768 +0.01(+26.32%)
Feb 26, 2013 0.0125 0.0194 0.0110 0.0190 151,830 +0.00(+8.57%)
Feb 22, 2013 0.0070 0.0180 0.0070 0.0175 278,600 +0.00(+9.38%)
Feb 21, 2013 0.0160 0.0160 0.0160 0.0160 15,000 +0.01(+60.00%)
Feb 19, 2013 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Feb 15, 2013 0.0070 0.0070 0.0070 0.0070 27,690 +0.00(+0.00%)
Feb 13, 2013 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Feb 12, 2013 0.0100 0.0100 0.0100 0.0100 33,100 +0.00(+0.00%)
Feb 11, 2013 0.0130 0.0130 0.0100 0.0100 118,990 +0.00(+47.06%)
Feb 08, 2013 0.0100 0.0180 0.0068 0.0068 120,600 -0.01(-64.21%)
Feb 07, 2013 0.0100 0.0190 0.0100 0.0190 1,600 +0.00(+5.56%)
Feb 06, 2013 0.0115 0.0180 0.0115 0.0180 200 -0.00(-10.00%)
Feb 04, 2013 0.0125 0.0200 0.0125 0.0200 30,899 +0.01(+33.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.