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
Streaming Delayed Price Updated: 2:37 PM EDT, May 30, 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 (%)
May 31, 2013 0.0160 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 30, 2013 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
May 29, 2013 0.0160 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
May 28, 2013 0.0220 0.0220 0.0160 0.0160 120,000 -0.00(-6.98%)
May 24, 2013 0.0200 0.0200 0.0172 0.0172 210,000 -0.00(-21.82%)
May 22, 2013 0.0220 0.0220 0.0220 0.0220 0 +0.00(+15.79%)
May 21, 2013 0.0230 0.0230 0.0190 0.0190 14,544 -0.00(-5.00%)
May 20, 2013 0.0200 0.0250 0.0178 0.0200 102,525 +0.00(+16.28%)
May 17, 2013 0.0240 0.0240 0.0171 0.0172 19,440 -0.01(-28.33%)
May 16, 2013 0.0240 0.0240 0.0180 0.0240 62,100 +0.01(+40.35%)
May 15, 2013 0.0170 0.0250 0.0170 0.0171 62,800 +0.00(+14.00%)
May 13, 2013 0.0180 0.0180 0.0150 0.0150 19,700 -0.00(-20.63%)
May 10, 2013 0.0120 0.0189 0.0120 0.0189 9,600 +0.01(+64.35%)
May 09, 2013 0.0115 0.0115 0.0115 0.0115 100 +0.00(+4.55%)
May 08, 2013 0.0110 0.0110 0.0110 0.0110 100 +0.00(+0.00%)
May 07, 2013 0.0101 0.0110 0.0101 0.0110 96,800 +0.00(+10.00%)
May 06, 2013 0.0160 0.0160 0.0100 0.0100 29,950 -0.00(-33.33%)
May 03, 2013 0.0170 0.0170 0.0150 0.0150 85,345 -0.00(-20.63%)
May 02, 2013 0.0190 0.0190 0.0150 0.0189 71,450 +0.00(+2.16%)
May 01, 2013 0.0185 0.0185 0.0185 0.0185 51,000 +0.00(+0.00%)
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%)
Feb 01, 2013 0.0180 0.0199 0.0100 0.0150 351,700 -0.00(-21.05%)
Jan 31, 2013 0.0199 0.0199 0.0190 0.0190 19,500 -0.00(-5.00%)
Jan 30, 2013 0.0160 0.0200 0.0050 0.0200 55,100 +0.00(+0.00%)
Jan 29, 2013 0.0200 0.0210 0.0160 0.0200 247,177 +0.00(+25.00%)
Jan 28, 2013 0.0125 0.0190 0.0125 0.0160 193,503 +0.00(+14.29%)
Jan 25, 2013 0.0080 0.0140 0.0080 0.0140 331,200 +0.00(+40.00%)
Jan 24, 2013 0.0080 0.0100 0.0080 0.0100 144,151 +0.00(+0.00%)
Jan 23, 2013 0.0070 0.0100 0.0070 0.0100 200 +0.00(+11.11%)
Jan 22, 2013 0.0090 0.0100 0.0090 0.0090 345,446 +0.00(+80.00%)
Jan 16, 2013 0.0050 0.0050 0.0050 0 -0.00(-44.44%)
Jan 12, 2013 0.0090 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jan 11, 2013 0.0050 0.0090 0.0050 0.0090 99,500 +0.00(+80.00%)
Jan 10, 2013 0.0040 0.0050 0.0040 0.0050 51,000 +0.00(+25.00%)
Jan 08, 2013 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 07, 2013 0.0040 0.0040 0.0040 0.0040 12,500 +0.00(+0.00%)
Dec 31, 2012 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 28, 2012 0.0040 0.0050 0.0040 0.0040 10,500 +0.00(+33.33%)
Dec 27, 2012 0.0030 0.0060 0.0030 0.0030 27,075 +0.00(+233.33%)
Dec 26, 2012 0.0060 0.0088 0.0009 0.0009 88,900 -0.01(-90.00%)
Dec 19, 2012 0.0090 0.0090 0.0090 0 +0.00(+50.00%)
Dec 17, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 14, 2012 0.0060 0.0060 0.0060 0.0060 6,311 +0.00(+0.00%)
Dec 11, 2012 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 10, 2012 0.0060 0.0060 0.0060 0.0060 6,800 +0.00(+0.00%)
Dec 07, 2012 0.0060 0.0060 0.0060 0.0060 2,272 +0.00(+0.00%)
Nov 30, 2012 0.0060 0.0060 0.0060 0 -0.00(-23.08%)
Nov 29, 2012 0.0078 0.0078 0.0078 0.0078 10,000 +0.00(+0.00%)
Nov 26, 2012 0.0078 0.0078 0.0078 0 +0.00(+0.00%)
Nov 24, 2012 0.0078 0.0078 0.0078 0.0078 3,000 +0.00(+0.00%)
Nov 23, 2012 0.0078 0.0078 0.0078 0.0078 3,000 +0.00(+41.82%)
Nov 20, 2012 0.0055 0.0055 0.0055 0.0055 0 -0.00(-31.25%)
Nov 19, 2012 0.0070 0.0080 0.0070 0.0080 13,500 +0.00(+14.29%)
Nov 14, 2012 0.0070 0.0070 0.0070 0 -0.01(-41.67%)
Nov 12, 2012 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Nov 05, 2012 0.0090 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Oct 23, 2012 0.0070 0.0070 0.0070 0 -0.00(-29.29%)
Oct 19, 2012 0.0099 0.0099 0.0055 0.0099 140,378 -0.00(-1.00%)
Oct 18, 2012 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Oct 16, 2012 0.0100 0.0100 0.0100 0 +0.00(+31.58%)
Oct 10, 2012 0.0076 0.0076 0.0076 0 -0.01(-61.81%)
Oct 09, 2012 0.0199 0.0199 0.0199 0.0199 500 -0.00(-9.55%)
Oct 08, 2012 0.0220 0.0220 0.0220 0.0220 2,300 -0.00(-15.38%)
Oct 06, 2012 0.0075 0.0260 0.0075 0.0260 20,000 +0.00(+0.00%)
Oct 05, 2012 0.0075 0.0260 0.0075 0.0260 20,000 +0.02(+261.11%)
Oct 04, 2012 0.0400 0.0400 0.0072 0.0072 20,000 -0.03(-78.95%)
Oct 03, 2012 0.0075 0.0342 0.0075 0.0342 14,500 +0.03(+584.00%)
Oct 02, 2012 0.0050 0.0050 0.0050 0.0050 48,000 +0.00(+42.86%)
Oct 01, 2012 0.0040 0.0040 0.0035 0.0035 10,000 -0.00(-30.00%)
Sep 28, 2012 0.0050 0.0050 0.0050 0.0050 5,000 +0.00(+0.00%)
Sep 27, 2012 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Sep 26, 2012 0.0060 0.0090 0.0050 0.0050 20,000 +0.00(+0.00%)
Sep 25, 2012 0.0050 0.0050 0.0050 0.0050 10,123 +0.00(+0.00%)
Sep 24, 2012 0.0050 0.0050 0.0050 0.0050 1,250 +0.00(+0.00%)
Sep 20, 2012 0.0050 0.0050 0.0050 0 -0.00(-10.71%)
Sep 19, 2012 0.0050 0.0056 0.0050 0.0056 40,000 +0.00(+12.00%)
Sep 18, 2012 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+233.33%)
Sep 12, 2012 0.0015 0.0015 0.0015 0 -0.00(-68.75%)
Sep 05, 2012 0.0048 0.0048 0.0048 0 -0.00(-4.00%)
Aug 27, 2012 0.0050 0.0050 0.0050 0 +0.00(+233.33%)
Aug 21, 2012 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Aug 20, 2012 0.0012 0.0012 0.0012 0.0012 9,998 -0.00(-78.57%)
Aug 17, 2012 0.0012 0.0056 0.0012 0.0056 200 +0.00(+460.00%)
Aug 16, 2012 0.0010 0.0010 0.0010 0.0010 4,400 -0.00(-82.76%)
Aug 15, 2012 0.0059 0.0059 0.0058 0.0058 10,044 -0.00(-1.69%)
Aug 14, 2012 0.0050 0.0059 0.0050 0.0059 165,506 +0.01(+742.86%)
Aug 13, 2012 0.0059 0.0059 0.0007 0.0007 2,690 -0.01(-89.39%)
Jul 30, 2012 0.0066 0.0066 0.0066 0.0066 0 +0.00(+13.79%)
Jul 23, 2012 0.0058 0.0058 0.0058 0 -0.00(-20.55%)
Jul 16, 2012 0.0073 0.0073 0.0073 0 +0.00(+46.00%)
Jul 09, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 26, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jun 25, 2012 0.0050 0.0050 0.0050 0.0050 13,600 -0.00(-16.67%)
Jun 22, 2012 0.0060 0.0060 0.0050 0.0060 296,100 -0.00(-31.03%)
Jun 15, 2012 0.0087 0.0087 0.0087 0.0087 0 +0.00(+74.00%)
Jun 14, 2012 0.0050 0.0050 0.0050 0.0050 40,000 -0.00(-15.25%)
Jun 13, 2012 0.0059 0.0059 0.0059 0.0059 5,000 -0.00(-32.18%)
Jun 11, 2012 0.0087 0.0087 0.0087 0 +0.00(+47.46%)
Jun 07, 2012 0.0059 0.0059 0.0059 0.0059 0 -0.00(-39.80%)
Jun 06, 2012 0.0099 0.0099 0.0098 0.0098 145,000 +0.00(+88.46%)
Jun 05, 2012 0.0052 0.0052 0.0052 0.0052 2,375 -0.00(-48.00%)
Jun 04, 2012 0.0075 0.0100 0.0075 0.0100 95,000 +0.00(+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.