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, 2014 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+20.00%)
Sep 26, 2014 0.0075 0.0075 0.0075 0 -0.00(-21.05%)
Sep 25, 2014 0.0080 0.0095 0.0078 0.0095 490,300 +0.00(+26.67%)
Sep 24, 2014 0.0070 0.0080 0.0070 0.0075 77,937 -0.00(-6.25%)
Sep 23, 2014 0.0090 0.0090 0.0080 0.0080 163,048 -0.00(-11.11%)
Sep 22, 2014 0.0090 0.0090 0.0080 0.0090 20,735 -0.00(-5.26%)
Sep 19, 2014 0.0094 0.0095 0.0085 0.0095 247,001 -0.00(-5.00%)
Sep 18, 2014 0.0090 0.0100 0.0090 0.0100 71,000 +0.00(+26.58%)
Sep 17, 2014 0.0105 0.0105 0.0073 0.0079 570,794 -0.00(-24.76%)
Sep 16, 2014 0.0110 0.0110 0.0105 0.0105 48,430 -0.00(-1.87%)
Sep 15, 2014 0.0107 0.0124 0.0107 0.0107 48,035 -0.00(-1.83%)
Sep 12, 2014 0.0107 0.0109 0.0107 0.0109 15,200 +0.00(+1.87%)
Sep 11, 2014 0.0108 0.0109 0.0107 0.0107 37,500 -0.00(-3.60%)
Sep 09, 2014 0.0111 0.0111 0.0111 0 -0.00(-0.89%)
Sep 08, 2014 0.0132 0.0132 0.0112 0.0112 22,775 +0.00(+0.90%)
Sep 05, 2014 0.0111 0.0112 0.0111 0.0111 51,000 -0.00(-15.91%)
Sep 04, 2014 0.0121 0.0147 0.0121 0.0132 116,000 +0.00(+10.00%)
Sep 03, 2014 0.0120 0.0122 0.0120 0.0120 120,750 +0.00(+8.11%)
Sep 02, 2014 0.0111 0.0111 0.0111 0.0111 51,050 -0.00(-7.50%)
Aug 29, 2014 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Aug 28, 2014 0.0110 0.0110 0.0110 0.0110 23,415 +0.00(+0.92%)
Aug 27, 2014 0.0109 0.0109 0.0109 0.0109 40,001 +0.00(+0.00%)
Aug 26, 2014 0.0109 0.0109 0.0109 0.0109 27,500 +0.00(+0.00%)
Aug 25, 2014 0.0120 0.0120 0.0109 0.0109 15,970 +0.00(+0.00%)
Aug 22, 2014 0.0109 0.0109 0.0109 15,000 +0.00(+0.00%)
Aug 21, 2014 0.0108 0.0108 0.0109 1,500 +0.00(+0.93%)
Aug 20, 2014 0.0120 0.0120 0.0108 0.0108 74,194 -0.00(-10.74%)
Aug 19, 2014 0.0149 0.0149 0.0121 0.0121 44,917 +0.00(+13.08%)
Aug 18, 2014 0.0108 0.0108 0.0107 0.0107 3,502 -0.00(-29.61%)
Aug 15, 2014 0.0109 0.0152 0.0107 0.0152 307,900 +0.00(+43.40%)
Aug 14, 2014 0.0101 0.0106 0.0101 0.0106 147,062 -0.00(-16.54%)
Aug 13, 2014 0.0127 0.0127 0.0127 0.0127 40,150 -0.00(-0.78%)
Aug 12, 2014 0.0128 0.0128 0.0128 0.0128 1,000 +0.00(+0.79%)
Aug 11, 2014 0.0127 0.0127 0.0127 0.0127 13,922 +0.00(+0.00%)
Aug 08, 2014 0.0127 0.0127 0.0127 14,000 +0.00(+0.00%)
Aug 07, 2014 0.0127 0.0127 0.0127 0 -0.00(-0.78%)
Aug 06, 2014 0.0102 0.0129 0.0102 0.0128 62,550 +0.00(+25.49%)
Aug 05, 2014 0.0116 0.0116 0.0102 0.0102 14,373 -0.00(-12.07%)
Aug 04, 2014 0.0132 0.0139 0.0116 0.0116 41,378 -0.00(-17.14%)
Aug 01, 2014 0.0140 0.0140 0.0140 0.0140 3,000 -0.00(-1.41%)
Jul 31, 2014 0.0142 0.0143 0.0142 0.0142 28,428 -0.00(-4.70%)
Jul 30, 2014 0.0150 0.0151 0.0149 0.0149 104,291 +0.00(+4.20%)
Jul 29, 2014 0.0143 0.0143 0.0143 0.0143 24,000 +0.00(+0.00%)
Jul 28, 2014 0.0142 0.0143 0.0142 0.0143 8,333 -0.00(-4.67%)
Jul 25, 2014 0.0156 0.0156 0.0150 0.0150 143,000 -0.00(-3.85%)
Jul 24, 2014 0.0170 0.0170 0.0152 0.0156 215,083 -0.00(-7.14%)
Jul 23, 2014 0.0170 0.0180 0.0168 0.0168 84,569 +0.00(+5.00%)
Jul 22, 2014 0.0190 0.0190 0.0160 0.0160 257,500 -0.00(-15.79%)
Jul 21, 2014 0.0181 0.0190 0.0180 0.0190 151,743 +0.00(+4.97%)
Jul 18, 2014 0.0188 0.0188 0.0180 0.0181 119,683 -0.00(-3.72%)
Jul 17, 2014 0.0188 0.0188 0.0188 0.0188 5,805 -0.00(-1.57%)
Jul 16, 2014 0.0188 0.0220 0.0188 0.0191 119,500 +0.00(+1.60%)
Jul 15, 2014 0.0188 0.0199 0.0188 0.0188 88,653 -0.00(-1.57%)
Jul 14, 2014 0.0236 0.0236 0.0188 0.0191 37,488 -0.00(-4.50%)
Jul 11, 2014 0.0238 0.0238 0.0185 0.0200 13,410 -0.00(-19.35%)
Jul 10, 2014 0.0190 0.0248 0.0190 0.0248 13,000 +0.01(+32.62%)
Jul 09, 2014 0.0203 0.0203 0.0186 0.0187 13,000 -0.00(-7.88%)
Jul 08, 2014 0.0220 0.0220 0.0202 0.0203 39,201 -0.00(-7.73%)
Jul 07, 2014 0.0244 0.0244 0.0162 0.0220 320,493 -0.00(-12.35%)
Jul 03, 2014 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Jul 02, 2014 0.0280 0.0280 0.0250 0.0251 55,410 +0.00(+0.40%)
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.