HSCC - Homeland Security Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.00360.00360.00310.00310.0031127,700
Aug 22, 20190.00600.00600.00600.00600.0060-
Aug 21, 20190.00600.00600.00600.00600.0060-
Aug 20, 20190.00600.00600.00600.00600.00601,000
Aug 19, 20190.00390.00390.00390.00390.0039-
Aug 16, 20190.00390.00390.00390.00390.0039-
Aug 15, 20190.00390.00390.00390.00390.0039-
Aug 14, 20190.00390.00390.00390.00390.00394,000
Aug 13, 20190.00600.00600.00600.00600.0060-
Aug 12, 20190.00360.00600.00360.00600.006017,800
Aug 09, 20190.00360.00360.00360.00360.003620,000
Aug 08, 20190.00430.00430.00430.00430.0043-
Aug 07, 20190.00430.00430.00430.00430.0043-
Aug 06, 20190.00430.00430.00430.00430.0043-
Aug 05, 20190.00430.00430.00430.00430.00432,000
Aug 02, 20190.00360.00360.00360.00360.0036-
Aug 01, 20190.00360.00360.00360.00360.0036-
Jul 31, 20190.00360.00360.00360.00360.00364,000
Jul 30, 20190.00360.00360.00360.00360.003618,000
Jul 29, 20190.00360.00360.00360.00360.0036-
Jul 26, 20190.00360.00360.00360.00360.0036-
Jul 25, 20190.00360.00360.00360.00360.0036-
Jul 24, 20190.00360.00360.00360.00360.0036-
Jul 23, 20190.00360.00360.00360.00360.0036-
Jul 22, 20190.00360.00360.00360.00360.0036-
Jul 19, 20190.00360.00360.00360.00360.003613,200
Jul 18, 20190.00410.00410.00410.00410.0041-
Jul 17, 20190.00410.00410.00410.00410.00414,800
Jul 16, 20190.00600.00600.00600.00600.00607,500
Jul 15, 20190.00410.00410.00410.00410.0041-
Jul 12, 20190.00600.00600.00410.00410.00411,350
Jul 11, 20190.00410.00470.00410.00470.004720,800
Jul 10, 20190.00430.00430.00430.00430.00437,000
Jul 09, 20190.00600.00600.00600.00600.0060945
Jul 08, 20190.00410.00600.00410.00600.006055,000
Jul 05, 20190.00410.00550.00410.00410.00419,000
Jul 03, 20190.00410.00410.00410.00410.0041-
Jul 02, 20190.00410.00410.00410.00410.0041-
Jul 01, 20190.00410.00410.00410.00410.00415,000
Jun 28, 20190.00410.00410.00410.00410.00418,000
Jun 27, 20190.00410.00410.00410.00410.0041-
Jun 26, 20190.00410.00410.00410.00410.0041-
Jun 25, 20190.00410.00410.00410.00410.004140,000
Jun 24, 20190.00550.00550.00410.00410.004112,000
Jun 21, 20190.00630.00630.00410.00410.004130,000
Jun 20, 20190.00630.00630.00630.00630.0063-
Jun 19, 20190.00700.00700.00610.00630.006333,448
Jun 18, 20190.00480.00480.00480.00480.0048-
Jun 17, 20190.00480.00480.00480.00480.0048-
Jun 14, 20190.00480.00480.00480.00480.0048-
Jun 13, 20190.00480.00480.00480.00480.004823,700
Jun 12, 20190.00480.00480.00480.00480.0048-
Jun 11, 20190.00550.00550.00480.00480.004826,100
Jun 10, 2019------
Jun 07, 20190.00690.00690.00480.00680.006812,849
Jun 06, 20190.00480.00690.00480.00690.00696,000
Jun 05, 20190.00480.00480.00480.00480.0048-
Jun 04, 20190.00480.00480.00480.00480.0048-
Jun 03, 20190.00480.00480.00480.00480.004852,001
May 31, 20190.00500.00500.00480.00480.0048500,000
May 30, 20190.00500.00500.00500.00500.0050-
May 29, 20190.00500.00500.00500.00500.0050-
May 28, 20190.00500.00500.00500.00500.00504,500
May 24, 20190.00510.00510.00510.00510.0051-
May 23, 20190.00510.00510.00510.00510.00511,150
May 22, 20190.00500.00500.00500.00500.0050-
May 21, 20190.00500.00500.00500.00500.0050-
May 20, 20190.00500.00500.00500.00500.005018,000
May 17, 20190.00690.00690.00690.00690.0069-
May 16, 20190.00690.00690.00690.00690.0069-
May 15, 20190.00690.00690.00690.00690.0069-
May 14, 20190.00610.00690.00500.00690.006921,784
May 13, 20190.00680.00680.00680.00680.00681,020
May 10, 20190.00500.00610.00500.00610.00612,500
May 09, 20190.00520.00520.00500.00500.00508,179
May 08, 20190.00650.00650.00650.00650.0065-
May 07, 20190.00650.00650.00650.00650.0065-
May 06, 20190.00650.00650.00650.00650.0065-
May 03, 20190.00650.00650.00650.00650.006547,220
May 02, 20190.00480.00690.00480.00690.006954,000
May 01, 20190.00480.00480.00480.00480.00485,000
Apr 30, 20190.00830.00830.00830.00830.00832,000
Apr 29, 20190.00820.00820.00510.00790.00798,600
Apr 26, 20190.00820.00820.00820.00820.0082-
Apr 25, 20190.00820.00820.00820.00820.0082-
Apr 24, 20190.00700.00820.00700.00820.0082164,698
Apr 23, 20190.00700.00700.00700.00700.0070-
Apr 22, 20190.00690.00700.00500.00700.007034,762
Apr 18, 20190.00540.00690.00540.00690.00691,500
Apr 17, 20190.00550.00550.00550.00550.0055100
Apr 16, 20190.00520.00520.00520.00520.0052-
Apr 15, 20190.00520.00520.00520.00520.00522,202
Apr 12, 20190.00510.00510.00510.00510.00511,200
Apr 11, 20190.00520.00780.00520.00780.00782,000
Apr 10, 20190.00480.00800.00480.00800.00806,000
Apr 09, 20190.00850.00850.00850.00850.0085-
Apr 08, 20190.00850.00850.00850.00850.0085-
Apr 05, 20190.00500.00850.00500.00850.008510,000
Apr 04, 20190.00500.00500.00500.00500.00502,002
Apr 03, 20190.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...