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: 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 (%)
May 31, 2017 0.0170 0.0210 0.0170 0.0209 37,520 +0.00(+10.06%)
May 30, 2017 0.0219 0.0219 0.0160 0.0190 26,700 -0.00(-5.52%)
May 25, 2017 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
May 24, 2017 0.0230 0.0230 0.0201 0.0201 86,340 -0.00(-19.50%)
May 23, 2017 0.0220 0.0250 0.0220 0.0250 6,200 -0.00(-0.12%)
May 22, 2017 0.0221 0.0250 0.0221 0.0250 12,000 +0.00(+1.22%)
May 19, 2017 0.0223 0.0247 0.0220 0.0247 164,850 -0.00(-1.20%)
May 18, 2017 0.0220 0.0250 0.0220 0.0250 45,100 -0.00(-1.57%)
May 17, 2017 0.0248 0.0255 0.0230 0.0254 142,843 -0.00(-0.39%)
May 16, 2017 0.0220 0.0255 0.0220 0.0255 1,100 +0.00(+0.00%)
May 15, 2017 0.0198 0.0255 0.0198 0.0255 3,000 +0.00(+1.39%)
May 12, 2017 0.0240 0.0251 0.0240 0.0251 11,100 +0.00(+0.00%)
May 11, 2017 0.0237 0.0253 0.0220 0.0251 33,800 -0.00(-0.60%)
May 10, 2017 0.0240 0.0253 0.0232 0.0253 23,004 +0.00(+1.32%)
May 09, 2017 0.0240 0.0250 0.0240 0.0250 6,100 +0.00(+0.36%)
May 08, 2017 0.0155 0.0266 0.0155 0.0249 50,600 -0.00(-7.13%)
May 05, 2017 0.0215 0.0271 0.0200 0.0268 41,000 +0.00(+0.79%)
May 04, 2017 0.0237 0.0279 0.0237 0.0266 42,304 -0.00(-2.71%)
May 03, 2017 0.0243 0.0273 0.0243 0.0273 1,100 -0.00(-0.25%)
May 02, 2017 0.0245 0.0274 0.0242 0.0274 9,902 -0.00(-1.48%)
May 01, 2017 0.0240 0.0278 0.0236 0.0278 35,500 +0.00(+1.50%)
Apr 28, 2017 0.0240 0.0274 0.0240 0.0274 9,941 -0.00(-1.83%)
Apr 27, 2017 0.0244 0.0279 0.0240 0.0279 13,600 +0.00(+17.23%)
Apr 26, 2017 0.0209 0.0282 0.0199 0.0238 34,580 -0.00(-15.90%)
Apr 25, 2017 0.0228 0.0296 0.0220 0.0283 528,750 +0.00(+4.04%)
Apr 24, 2017 0.0228 0.0285 0.0220 0.0272 28,906 +0.00(+12.59%)
Apr 21, 2017 0.0210 0.0244 0.0201 0.0242 24,600 -0.00(-0.99%)
Apr 20, 2017 0.0214 0.0244 0.0214 0.0244 2,002 -0.00(-0.49%)
Apr 19, 2017 0.0219 0.0281 0.0210 0.0245 37,700 -0.00(-10.31%)
Apr 18, 2017 0.0219 0.0289 0.0215 0.0273 2,000 -0.00(-5.40%)
Apr 17, 2017 0.0210 0.0289 0.0210 0.0289 6,168 -0.00(-0.10%)
Apr 13, 2017 0.0210 0.0289 0.0210 0.0289 1,100 +0.00(+0.03%)
Apr 12, 2017 0.0200 0.0289 0.0200 0.0289 29,400 +0.00(+20.50%)
Apr 11, 2017 0.0237 0.0299 0.0237 0.0240 49,770 -0.01(-17.64%)
Apr 10, 2017 0.0299 0.0299 0.0261 0.0291 1,666 +0.00(+14.72%)
Apr 07, 2017 0.0254 0.0294 0.0249 0.0254 18,691 -0.00(-11.65%)
Apr 06, 2017 0.0207 0.0300 0.0207 0.0288 676,950 +0.00(+10.58%)
Apr 05, 2017 0.0220 0.0260 0.0220 0.0260 28,600 +0.00(+0.00%)
Apr 04, 2017 0.0290 0.0290 0.0205 0.0260 85,260 -0.00(-13.33%)
Apr 03, 2017 0.0180 0.0300 0.0180 0.0300 250,750 +0.01(+42.25%)
Mar 31, 2017 0.0232 0.0300 0.0210 0.0211 37,558 -0.00(-1.91%)
Mar 30, 2017 0.0207 0.0295 0.0201 0.0215 129,780 -0.00(-17.94%)
Mar 29, 2017 0.0217 0.0262 0.0200 0.0262 302,496 +0.00(+23.00%)
Mar 28, 2017 0.0213 0.0250 0.0213 0.0213 137,600 +0.00(+6.50%)
Mar 27, 2017 0.0200 0.0225 0.0200 0.0200 93,000 +0.00(+11.11%)
Mar 24, 2017 0.0175 0.0240 0.0175 0.0180 34,200 -0.01(-32.35%)
Mar 23, 2017 0.0187 0.0267 0.0175 0.0266 1,950 -0.00(-1.45%)
Mar 22, 2017 0.0278 0.0300 0.0175 0.0270 98,974 -0.00(-3.57%)
Mar 21, 2017 0.0250 0.0280 0.0250 0.0280 3,714 +0.00(+0.00%)
Mar 20, 2017 0.0284 0.0284 0.0250 0.0280 60,550 -0.00(-0.21%)
Mar 17, 2017 0.0271 0.0285 0.0270 0.0281 49,816 +0.00(+5.01%)
Mar 16, 2017 0.0190 0.0300 0.0190 0.0267 49,100 +0.01(+40.63%)
Mar 15, 2017 0.0190 0.0333 0.0101 0.0190 204,540 +0.00(+0.00%)
Mar 14, 2017 0.0185 0.0300 0.0185 0.0190 389,630 -0.00(-9.22%)
Mar 13, 2017 0.0100 0.0241 0.0100 0.0209 311,203 +0.00(+23.12%)
Mar 10, 2017 0.0173 0.0250 0.0170 0.0170 232,000 +0.00(+4.94%)
Mar 09, 2017 0.0181 0.0181 0.0162 0.0162 200 +0.00(+27.56%)
Mar 08, 2017 0.0127 0.0160 0.0127 0.0127 339,775 +0.00(+0.79%)
Mar 07, 2017 0.0100 0.0150 0.0100 0.0126 126,355 -0.00(-16.00%)
Mar 06, 2017 0.0138 0.0150 0.0130 0.0150 1,201,072 +0.00(+7.91%)
Mar 03, 2017 0.0080 0.0140 0.0080 0.0139 152,736 +0.00(+54.44%)
Mar 02, 2017 0.0110 0.0110 0.0090 0.0090 7,000 -0.00(-18.18%)
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.