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 30, 2014 0.0181 0.0280 0.0180 0.0263 587,636 +0.01(+39.15%)
May 29, 2014 0.0172 0.0189 0.0171 0.0189 52,342 +0.00(+9.88%)
May 28, 2014 0.0161 0.0173 0.0161 0.0172 62,058 +0.00(+5.52%)
May 27, 2014 0.0178 0.0178 0.0163 0.0163 18,600 -0.00(-8.43%)
May 23, 2014 0.0178 0.0178 0.0178 0 +0.00(+4.71%)
May 22, 2014 0.0170 0.0170 0.0170 0.0170 21,005 +0.00(+0.00%)
May 21, 2014 0.0172 0.0172 0.0161 0.0170 280,631 -0.00(-1.16%)
May 20, 2014 0.0199 0.0200 0.0172 0.0172 230,900 -0.00(-2.82%)
May 19, 2014 0.0200 0.0200 0.0177 0.0177 137,855 -0.00(-11.50%)
May 16, 2014 0.0165 0.0239 0.0165 0.0200 195,079 +0.00(+24.22%)
May 15, 2014 0.0160 0.0269 0.0160 0.0161 170,973 -0.00(-10.56%)
May 14, 2014 0.0147 0.0180 0.0110 0.0180 429,904 -0.00(-2.70%)
May 13, 2014 0.0200 0.0200 0.0180 0.0185 406,448 -0.00(-7.50%)
May 12, 2014 0.0220 0.0220 0.0200 0.0200 252,160 -0.00(-13.04%)
May 09, 2014 0.0270 0.0270 0.0201 0.0230 83,840 +0.00(+0.00%)
May 08, 2014 0.0201 0.0260 0.0200 0.0230 87,700 -0.00(-3.36%)
May 07, 2014 0.0278 0.0278 0.0010 0.0238 501,597 -0.00(-14.70%)
May 06, 2014 0.0270 0.0289 0.0255 0.0279 118,365 +0.00(+8.56%)
May 05, 2014 0.0279 0.0298 0.0250 0.0257 448,559 -0.00(-4.81%)
May 02, 2014 0.0299 0.0299 0.0251 0.0270 144,587 +0.00(+6.30%)
May 01, 2014 0.0254 0.0266 0.0250 0.0254 139,065 -0.00(-0.39%)
Apr 30, 2014 0.0270 0.0271 0.0250 0.0255 211,161 -0.00(-5.56%)
Apr 29, 2014 0.0320 0.0320 0.0265 0.0270 154,594 -0.01(-15.63%)
Apr 28, 2014 0.0300 0.0347 0.0250 0.0320 650,794 +0.00(+6.67%)
Apr 25, 2014 0.0292 0.0300 0.0281 0.0300 194,562 +0.00(+2.39%)
Apr 24, 2014 0.0325 0.0348 0.0283 0.0293 296,423 -0.00(-9.85%)
Apr 23, 2014 0.0280 0.0330 0.0280 0.0325 363,924 +0.01(+19.49%)
Apr 22, 2014 0.0349 0.0349 0.0264 0.0272 809,070 -0.00(-9.33%)
Apr 21, 2014 0.0310 0.0373 0.0250 0.0300 514,752 -0.00(-2.91%)
Apr 17, 2014 0.0309 0.0309 0.0309 0 +0.00(+18.39%)
Apr 16, 2014 0.0250 0.0288 0.0250 0.0261 317,538 -0.00(-9.69%)
Apr 15, 2014 0.0319 0.0319 0.0240 0.0289 1,270,458 -0.00(-9.40%)
Apr 14, 2014 0.0409 0.0409 0.0301 0.0319 399,918 -0.00(-6.18%)
Apr 11, 2014 0.0330 0.0369 0.0317 0.0340 0 -0.00(-4.23%)
Apr 10, 2014 0.0340 0.0398 0.0328 0.0355 401,864 +0.00(+4.41%)
Apr 09, 2014 0.0301 0.0380 0.0301 0.0340 869,609 +0.00(+6.25%)
Apr 08, 2014 0.0324 0.0325 0.0301 0.0320 746,009 -0.00(-8.57%)
Apr 07, 2014 0.0360 0.0392 0.0300 0.0350 949,870 +0.00(+0.00%)
Apr 04, 2014 0.0400 0.0401 0.0340 0.0350 0 -0.00(-12.06%)
Apr 03, 2014 0.0435 0.0450 0.0380 0.0398 1,425,895 -0.00(-10.76%)
Apr 02, 2014 0.0477 0.0477 0.0421 0.0446 606,320 +0.00(+6.19%)
Apr 01, 2014 0.0436 0.0510 0.0390 0.0420 736,176 -0.00(-6.67%)
Mar 31, 2014 0.0440 0.0550 0.0412 0.0450 392,924 +0.00(+0.00%)
Mar 28, 2014 0.0475 0.0500 0.0421 0.0450 0 -0.00(-8.16%)
Mar 27, 2014 0.0450 0.0500 0.0420 0.0490 609,070 +0.01(+13.95%)
Mar 26, 2014 0.0471 0.0500 0.0400 0.0430 861,810 -0.00(-6.72%)
Mar 25, 2014 0.0550 0.0572 0.0400 0.0461 2,151,532 -0.00(-9.61%)
Mar 24, 2014 0.0506 0.0600 0.0470 0.0510 845,696 -0.00(-5.56%)
Mar 21, 2014 0.0627 0.0630 0.0540 0.0540 299,712 -0.00(-7.69%)
Mar 20, 2014 0.0600 0.0675 0.0575 0.0585 784,046 -0.00(-0.85%)
Mar 19, 2014 0.0502 0.0630 0.0473 0.0590 1,463,867 +0.01(+11.53%)
Mar 18, 2014 0.0510 0.0530 0.0450 0.0529 561,871 +0.00(+3.73%)
Mar 17, 2014 0.0511 0.0539 0.0485 0.0510 754,218 -0.00(-1.92%)
Mar 14, 2014 0.0540 0.0540 0.0481 0.0520 0 +0.01(+11.83%)
Mar 13, 2014 0.0505 0.0540 0.0463 0.0465 551,206 -0.00(-2.11%)
Mar 12, 2014 0.0481 0.0500 0.0460 0.0475 395,485 -0.00(-5.00%)
Mar 11, 2014 0.0520 0.0520 0.0465 0.0500 896,386 -0.00(-3.85%)
Mar 10, 2014 0.0534 0.0560 0.0461 0.0520 662,257 +0.00(+4.00%)
Mar 07, 2014 0.0535 0.0560 0.0461 0.0500 0 -0.00(-9.09%)
Mar 06, 2014 0.0555 0.0560 0.0461 0.0550 671,434 +0.00(+0.00%)
Mar 05, 2014 0.0490 0.0570 0.0490 0.0550 645,673 +0.01(+14.58%)
Mar 04, 2014 0.0430 0.0520 0.0410 0.0480 1,745,777 +0.01(+17.07%)
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.