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 (%)
Sep 30, 2010 0.0400 0.0400 0.0330 0.0380 179,236 -0.00(-5.00%)
Sep 29, 2010 0.0330 0.0400 0.0330 0.0400 584,250 +0.00(+14.29%)
Sep 28, 2010 0.0300 0.0350 0.0300 0.0350 488,338 +0.01(+16.67%)
Sep 27, 2010 0.0340 0.0340 0.0280 0.0300 63,519 -0.00(-3.23%)
Sep 24, 2010 0.0310 0.0330 0.0310 0.0310 221,600 +0.00(+0.00%)
Sep 23, 2010 0.0310 0.0310 0.0300 0.0310 77,960 +0.00(+0.00%)
Sep 22, 2010 0.0340 0.0340 0.0280 0.0310 178,890 -0.00(-8.82%)
Sep 21, 2010 0.0340 0.0340 0.0300 0.0340 640,258 +0.00(+4.29%)
Sep 20, 2010 0.0380 0.0380 0.0326 0.0326 168,374 -0.00(-4.12%)
Sep 17, 2010 0.0326 0.0370 0.0326 0.0340 17,500 +0.00(+0.00%)
Sep 15, 2010 0.0340 0.0360 0.0339 0.0340 118,970 +0.00(+0.00%)
Sep 14, 2010 0.0400 0.0400 0.0340 0.0340 356,238 -0.00(-12.82%)
Sep 13, 2010 0.0395 0.0440 0.0350 0.0390 218,676 -0.00(-11.36%)
Sep 10, 2010 0.0500 0.0500 0.0360 0.0440 586,768 +0.00(+10.00%)
Sep 09, 2010 0.0271 0.0400 0.0271 0.0400 213,306 +0.01(+33.33%)
Sep 08, 2010 0.0440 0.0440 0.0300 0.0300 817,974 -0.01(-31.82%)
Sep 07, 2010 0.0465 0.0500 0.0380 0.0440 948,943 +0.00(+3.53%)
Sep 03, 2010 0.0330 0.0440 0.0330 0.0425 423,528 +0.01(+28.79%)
Sep 02, 2010 0.0400 0.0400 0.0330 0.0330 263,720 -0.01(-17.50%)
Sep 01, 2010 0.0300 0.0400 0.0300 0.0400 72,331 +0.00(+0.00%)
Aug 31, 2010 0.0450 0.0450 0.0300 0.0400 139,898 -0.00(-6.98%)
Aug 30, 2010 0.0400 0.0490 0.0280 0.0430 599,087 +0.00(+7.50%)
Aug 27, 2010 0.0320 0.0400 0.0252 0.0400 769,833 +0.01(+25.00%)
Aug 26, 2010 0.0320 0.0320 0.0320 0.0320 64,162 +0.00(+0.00%)
Aug 25, 2010 0.0230 0.0320 0.0230 0.0320 301,710 +0.00(+10.34%)
Aug 24, 2010 0.0299 0.0299 0.0260 0.0290 2,700 -0.00(-3.01%)
Aug 23, 2010 0.0210 0.0300 0.0210 0.0299 48,502 -0.00(-0.33%)
Aug 20, 2010 0.0220 0.0300 0.0220 0.0300 35,053 +0.00(+0.00%)
Aug 19, 2010 0.0210 0.0300 0.0210 0.0300 32,680 +0.00(+0.00%)
Aug 18, 2010 0.0210 0.0300 0.0210 0.0300 232,715 +0.00(+3.45%)
Aug 17, 2010 0.0320 0.0320 0.0280 0.0290 37,351 -0.00(-9.37%)
Aug 16, 2010 0.0212 0.0320 0.0212 0.0320 136,161 +0.00(+6.67%)
Aug 13, 2010 0.0300 0.0300 0.0200 0.0300 232,966 +0.00(+0.00%)
Aug 12, 2010 0.0310 0.0320 0.0300 0.0300 62,775 +0.00(+0.00%)
Aug 11, 2010 0.0300 0.0320 0.0200 0.0300 143,333 -0.00(-3.23%)
Aug 10, 2010 0.0300 0.0320 0.0260 0.0310 103,402 -0.00(-3.13%)
Aug 09, 2010 0.0345 0.0350 0.0200 0.0320 221,424 +0.00(+0.00%)
Aug 06, 2010 0.0310 0.0350 0.0300 0.0320 267,089 -0.00(-8.57%)
Aug 05, 2010 0.0310 0.0359 0.0310 0.0350 63,916 +0.00(+6.06%)
Aug 04, 2010 0.0350 0.0360 0.0330 0.0330 144,575 -0.00(-2.94%)
Aug 03, 2010 0.0312 0.0340 0.0312 0.0340 117,101 +0.00(+0.00%)
Aug 02, 2010 0.0340 0.0350 0.0310 0.0340 118,016 +0.00(+0.00%)
Jul 30, 2010 0.0350 0.0360 0.0340 0.0340 59,170 -0.00(-2.86%)
Jul 29, 2010 0.0370 0.0370 0.0350 0.0350 37,739 +0.00(+0.00%)
Jul 28, 2010 0.0360 0.0390 0.0340 0.0350 163,900 -0.00(-5.41%)
Jul 27, 2010 0.0335 0.0390 0.0335 0.0370 79,009 +0.00(+11.11%)
Jul 26, 2010 0.0340 0.0400 0.0310 0.0333 177,917 +0.00(+7.42%)
Jul 23, 2010 0.0320 0.0340 0.0310 0.0310 54,700 -0.00(-6.06%)
Jul 22, 2010 0.0330 0.0340 0.0310 0.0330 95,025 +0.00(+0.00%)
Jul 21, 2010 0.0380 0.0380 0.0300 0.0330 109,031 -0.00(-13.16%)
Jul 20, 2010 0.0380 0.0450 0.0320 0.0380 448,480 -0.00(-5.00%)
Jul 19, 2010 0.0400 0.0450 0.0330 0.0400 176,565 -0.00(-4.76%)
Jul 16, 2010 0.0460 0.0460 0.0350 0.0420 124,403 -0.00(-6.67%)
Jul 15, 2010 0.0460 0.0460 0.0350 0.0450 512,049 +0.01(+15.38%)
Jul 14, 2010 0.0380 0.0405 0.0380 0.0390 291,416 +0.00(+0.00%)
Jul 13, 2010 0.0450 0.0450 0.0380 0.0390 289,596 -0.01(-13.33%)
Jul 12, 2010 0.0460 0.0470 0.0370 0.0450 242,965 -0.00(-2.17%)
Jul 09, 2010 0.0410 0.0500 0.0410 0.0460 163,851 +0.00(+6.98%)
Jul 08, 2010 0.0465 0.0465 0.0400 0.0430 118,105 +0.00(+0.00%)
Jul 07, 2010 0.0470 0.0470 0.0430 0.0430 133,636 -0.00(-8.51%)
Jul 06, 2010 0.0460 0.0470 0.0370 0.0470 662,486 +0.00(+6.82%)
Jul 02, 2010 0.0415 0.0460 0.0415 0.0440 38,500 +0.00(+4.76%)
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.