Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hs Govtech Solutions Inc (OP: HDSLF )

0.3860 UNCHANGED
Last Price Updated: 11:39 AM EST, Nov 22, 2023 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 (%)
Feb 28, 2022 0.4450 0.4475 0.4450 0.4450 2,000 +0.02(+4.71%)
Feb 25, 2022 0.4123 0.4250 0.4123 0.4250 5,778 +0.02(+3.94%)
Feb 24, 2022 0.4150 0.4300 0.4089 0.4089 9,300 -0.02(-4.91%)
Feb 23, 2022 0.4325 0.4325 0.4300 0.4300 8,000 -0.01(-2.27%)
Feb 22, 2022 0.4364 0.4400 0.4364 0.4400 9,000 -0.01(-2.22%)
Feb 18, 2022 0.4500 0 -0.01(-2.60%)
Feb 17, 2022 0.4620 0.4620 0.4620 0.4620 200 -0.01(-1.70%)
Feb 16, 2022 0.4760 0.4760 0.4622 0.4700 5,716 +0.00(+0.32%)
Feb 15, 2022 0.4600 0.4804 0.4554 0.4685 43,000 +0.00(+0.30%)
Feb 14, 2022 0.4736 0.4736 0.4614 0.4671 21,220 -0.01(-2.08%)
Feb 11, 2022 0.4770 0.4770 0.4770 0.4770 200 -0.01(-2.25%)
Feb 10, 2022 0.5200 0.5400 0.4880 0.4880 20,000 -0.06(-11.27%)
Feb 09, 2022 0.4850 0.5500 0.4850 0.5500 82,800 +0.08(+15.79%)
Feb 08, 2022 0.5170 0.5170 0.4700 0.4750 86,605 -0.03(-6.66%)
Feb 07, 2022 0.4284 0.5300 0.4284 0.5089 369,316 +0.07(+16.05%)
Feb 04, 2022 0.4440 0.4440 0.4000 0.4385 26,030 +0.00(+0.02%)
Feb 03, 2022 0.4400 0.4521 0.4384 0.4384 119,451 -0.00(-0.36%)
Feb 02, 2022 0.4591 0.4600 0.4368 0.4400 33,352 -0.01(-2.70%)
Feb 01, 2022 0.4585 0.4666 0.4400 0.4522 61,040 -0.01(-2.82%)
Jan 31, 2022 0.4500 0.4653 0.4500 0.4653 27,579 +0.02(+4.16%)
Jan 28, 2022 0.4600 0.4600 0.4467 0.4467 31,523 -0.00(-0.71%)
Jan 27, 2022 0.4800 0.4800 0.4444 0.4499 61,755 -0.01(-2.83%)
Jan 26, 2022 0.5500 0.5550 0.4601 0.4630 302,326 -0.09(-16.59%)
Jan 25, 2022 0.5551 0.5551 0.5551 0.5551 2,000 -0.00(-0.88%)
Jan 24, 2022 0.5700 0.5700 0.5519 0.5600 7,500 -0.02(-3.45%)
Jan 21, 2022 0.5800 0.5859 0.5758 0.5800 7,505 -0.03(-4.29%)
Jan 20, 2022 0.6000 0.6060 0.6000 0.6060 15,200 +0.01(+1.00%)
Jan 19, 2022 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 18, 2022 0.6000 0.6000 0.6000 0.6000 4,050 +0.00(+0.00%)
Jan 14, 2022 0.6000 0 +0.01(+2.41%)
Jan 13, 2022 0.5859 0.5859 0.5859 0.5859 500 -0.00(-0.78%)
Jan 12, 2022 0.5905 0.5905 0.5905 0.5905 4,657 +0.00(+0.29%)
Jan 10, 2022 0.5888 0.5888 0.5888 0 -0.00(-0.76%)
Jan 07, 2022 0.5954 0.5954 0.5933 0.5933 5,667 -0.01(-1.12%)
Jan 05, 2022 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Jan 04, 2022 0.6086 0.6086 0.6050 0.6050 3,000 +0.04(+7.19%)
Dec 31, 2021 0.5644 0.5644 0.5644 0 +0.01(+2.62%)
Dec 30, 2021 0.5500 0.5500 0.5500 0.5500 20,000 +0.00(+0.00%)
Dec 29, 2021 0.5600 0.5600 0.5500 0.5500 35,262 -0.07(-11.08%)
Dec 28, 2021 0.6185 0.6185 0.6185 0.6185 1,000 +0.03(+4.88%)
Dec 23, 2021 0.5897 0.5897 0.5897 0 +0.00(+0.12%)
Dec 22, 2021 0.5901 0.5901 0.5890 0.5890 4,500 -0.01(-1.83%)
Dec 20, 2021 0.6000 0.6000 0.6000 0 -0.02(-3.29%)
Dec 16, 2021 0.6204 0.6204 0.6204 0 -0.01(-1.62%)
Dec 14, 2021 0.6306 0.6306 0.6306 0 -0.03(-4.45%)
Dec 13, 2021 0.5800 0.6600 0.5800 0.6600 8,800 +0.09(+16.61%)
Dec 10, 2021 0.5660 0.5660 0.5660 0.5660 3,000 -0.00(-0.77%)
Dec 08, 2021 0.5704 0.5704 0.5704 0 +0.00(+0.07%)
Dec 07, 2021 0.6055 0.6055 0.5700 0.5700 25,675 -0.03(-5.35%)
Dec 06, 2021 0.6021 0.6022 0.5802 0.6022 3,335 +0.01(+0.85%)
Dec 03, 2021 0.5610 0.6050 0.5610 0.5971 6,858 -0.00(-0.15%)
Dec 02, 2021 0.5925 0.6000 0.5925 0.5980 9,863 -0.04(-6.56%)
Dec 01, 2021 0.6400 0.6400 0.6400 0.6400 325 +0.02(+3.23%)
Nov 30, 2021 0.6200 0.6200 0.6200 0.6200 300 -0.00(-0.34%)
Nov 29, 2021 0.6384 0.6400 0.6000 0.6221 79,902 -0.02(-3.55%)
Nov 26, 2021 0.6450 0.6450 0.6384 0.6450 1,000 -0.02(-2.80%)
Nov 24, 2021 0.6402 0.6636 0.6401 0.6636 9,482 +0.03(+4.01%)
Nov 23, 2021 0.6444 0.6444 0.6380 0.6380 6,532 +0.02(+2.90%)
Nov 19, 2021 0.6200 0.6200 0.6200 0 +0.04(+6.51%)
Nov 18, 2021 0.6447 0.6002 0.5800 0.5821 16,709 -0.08(-11.72%)
Nov 17, 2021 0.6594 0.6594 0.6594 0.6594 1,516 +0.00(+0.17%)
Nov 16, 2021 0.6583 0.6583 0.6583 0.6583 910 -0.00(-0.26%)
Nov 15, 2021 0.6564 0.6600 0.6564 0.6600 3,056 +0.01(+1.32%)
Nov 12, 2021 0.6514 0.6514 0.6514 0.6514 5,010 -0.02(-2.57%)
Nov 11, 2021 0.6708 0.6708 0.6546 0.6686 1,596 -0.02(-2.25%)
Nov 09, 2021 0.6800 0.6840 0.6800 0.6840 9,510 -0.00(-0.23%)
Nov 08, 2021 0.6900 0.6900 0.6600 0.6856 6,625 -0.00(-0.67%)
Nov 05, 2021 0.7000 0.7000 0.6902 0.6902 13,003 -0.02(-2.95%)
Nov 04, 2021 0.7131 0.7139 0.7000 0.7112 13,764 -0.01(-1.24%)
Nov 03, 2021 0.7200 0.7224 0.7100 0.7201 9,300 +0.01(+0.71%)
Nov 02, 2021 0.7149 0.7150 0.7088 0.7150 49,100 -0.02(-2.59%)
Nov 01, 2021 0.7500 0.7198 0.7340 0.7340 6,310 +0.01(+1.97%)
Oct 29, 2021 0.7581 0.7642 0.7198 0.7198 22,409 -0.02(-2.73%)
Oct 28, 2021 0.7100 0.7700 0.7100 0.7400 44,494 +0.04(+5.71%)
Oct 27, 2021 0.8500 0.8500 0.7000 0.7000 218,709 -0.16(-18.77%)
Oct 26, 2021 0.8706 0.8618 32,065 -0.02(-2.07%)
Oct 25, 2021 0.8950 0.9050 0.8800 0.8800 6,244 -0.02(-2.72%)
Oct 22, 2021 0.8883 0.9046 0.8883 0.9046 10,185 +0.02(+2.09%)
Oct 21, 2021 0.9100 0.9100 0.8861 0.8861 15,208 -0.04(-4.53%)
Oct 20, 2021 0.9596 0.9596 0.9250 0.9281 9,314 -0.00(-0.20%)
Oct 19, 2021 0.9491 0.9500 0.9300 0.9300 6,300 -0.01(-0.60%)
Oct 18, 2021 0.9400 0.9499 0.9356 0.9356 4,102 -0.00(-0.47%)
Oct 14, 2021 0.9400 0.9400 0.9400 0 +0.02(+2.30%)
Oct 13, 2021 0.9551 0.9551 0.9189 0.9189 7,200 -0.03(-3.27%)
Oct 12, 2021 0.9836 0.9836 0.9300 0.9500 3,500 +0.03(+3.46%)
Oct 11, 2021 0.9182 0.9182 0.9182 0.9182 500 -0.05(-5.34%)
Oct 08, 2021 0.9700 0.9759 0.9700 0.9700 4,000 +0.01(+1.45%)
Oct 07, 2021 0.9500 0.9561 0.9500 0.9561 5,055 +0.05(+5.56%)
Oct 06, 2021 0.9104 0.9104 0.9057 0.9057 3,250 -0.00(-0.52%)
Oct 05, 2021 0.9100 0.9300 0.9100 0.9104 17,602 +0.02(+1.72%)
Oct 04, 2021 0.9000 0.9088 0.8950 0.8950 6,992 +0.05(+5.36%)
Oct 01, 2021 0.8574 0.8578 0.8495 0.8495 595 -0.04(-4.55%)
Sep 30, 2021 0.9100 0.9100 0.8900 0.8900 4,137 +0.00(+0.00%)
Sep 29, 2021 0.9151 0.9151 0.8900 0.8900 16,750 -0.04(-3.95%)
Sep 28, 2021 0.9266 0.9266 0.9266 0.9266 237 -0.02(-1.98%)
Sep 27, 2021 1.000 1.000 0.9131 0.9453 39,546 -0.04(-4.52%)
Sep 24, 2021 0.8900 0.9901 0.8873 0.9901 21,362 +0.13(+15.13%)
Sep 23, 2021 0.8880 0.8880 0.8390 0.8600 9,791 +0.03(+3.14%)
Sep 22, 2021 0.8338 0.8338 0.8338 0.8338 1,800 +0.02(+2.94%)
Sep 21, 2021 0.8146 0.8300 0.8100 0.8100 14,319 -0.01(-1.22%)
Sep 20, 2021 0.8200 0.8200 0.7997 0.8200 32,678 -0.01(-1.20%)
Sep 17, 2021 0.8700 0.8700 0.8300 0.8300 17,050 -0.03(-3.71%)
Sep 16, 2021 0.8620 0.8620 0.8620 0.8620 2,000 -0.01(-1.47%)
Sep 15, 2021 0.8984 0.8984 0.8749 0.8749 2,005 -0.06(-6.43%)
Sep 14, 2021 0.9036 0.9365 0.9036 0.9350 7,678 +0.04(+4.50%)
Sep 13, 2021 0.8921 0.8947 0.8921 0.8947 2,530 -0.02(-2.22%)
Sep 10, 2021 0.8650 0.9150 0.8650 0.9150 2,000 +0.05(+5.78%)
Sep 09, 2021 0.8650 0.8650 0.8650 0.8650 1,000 +0.01(+0.58%)
Sep 08, 2021 0.8300 0.8600 0.8200 0.8600 9,100 +0.03(+3.61%)
Sep 07, 2021 0.8300 0.8500 0.8300 0.8300 19,444 +0.00(+0.00%)
Sep 03, 2021 0.8176 0.8300 0.8176 0.8300 5,631 -0.00(-0.14%)
Sep 02, 2021 0.8467 0.8467 0.8312 0.8312 20,594 +0.00(+0.14%)
Sep 01, 2021 0.8475 0.8595 0.8200 0.8300 18,250 -0.02(-2.35%)
Aug 31, 2021 0.9000 0.9142 0.8216 0.8500 51,184 -0.07(-7.61%)
Aug 30, 2021 0.8797 0.9222 0.8767 0.9200 34,329 +0.02(+2.22%)
Aug 27, 2021 0.9708 0.9708 0.9000 0.9000 9,381 -0.09(-9.09%)
Aug 26, 2021 0.9900 0.9900 0.9900 0.9900 5,800 +0.06(+6.45%)
Aug 24, 2021 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Aug 20, 2021 0.9000 0.9000 0.9000 801 +0.03(+3.66%)
Aug 19, 2021 0.7900 0.8785 0.7900 0.8682 32,309 +0.07(+8.52%)
Aug 18, 2021 0.7900 0.8000 0.7900 0.8000 5,700 +0.00(+0.00%)
Aug 17, 2021 0.8248 0.8248 0.8000 0.8000 10,590 -0.03(-3.73%)
Aug 12, 2021 0.8310 0.8310 0.8310 0 +0.04(+4.52%)
Aug 11, 2021 0.8275 0.8275 0.7951 0.7951 2,100 -0.03(-3.92%)
Aug 10, 2021 0.8900 0.8900 0.8275 0.8275 14,300 -0.06(-7.02%)
Aug 09, 2021 0.8900 0.8900 0.8900 0.8900 260 +0.02(+2.30%)
Aug 05, 2021 0.8700 0.8700 0.8700 0 +0.03(+3.88%)
Aug 04, 2021 0.8800 0.8800 0.8300 0.8375 11,600 -0.03(-3.74%)
Aug 03, 2021 0.9200 0.9200 0.8700 0.8700 5,000 -0.07(-7.23%)
Jul 29, 2021 0.9378 0.9378 0.9378 0 +0.06(+6.57%)
Jul 28, 2021 0.9000 0.9000 0.8800 0.8800 2,140 -0.08(-7.93%)
Jul 26, 2021 0.9558 0.9558 0.9558 0 +0.04(+3.89%)
Jul 22, 2021 0.9200 0.9200 0.9200 0 -0.03(-2.89%)
Jul 21, 2021 0.9474 0.9474 0.9474 0.9474 687 +0.00(+0.34%)
Jul 19, 2021 0.9442 0.9442 0.9442 0 -0.05(-5.28%)
Jul 16, 2021 0.9968 0.9968 0.9838 0.9968 2,000 +0.03(+2.90%)
Jul 15, 2021 0.9687 0.9687 0.9687 0.9687 1,250 -0.02(-2.39%)
Jul 12, 2021 0.9924 0.9924 0.9924 0 -0.03(-2.71%)
Jul 09, 2021 1.020 1.020 1.020 1.020 167 -0.03(-2.91%)
Jul 06, 2021 1.051 1.051 1.051 0 +0.00(+0.05%)
Jul 02, 2021 1.050 1.050 1.050 1.050 5,437 -0.02(-1.86%)
Jun 29, 2021 1.070 1.070 1.070 0 -0.02(-1.83%)
Jun 28, 2021 1.090 1.090 1.090 1.090 438 +0.00(+0.11%)
Jun 25, 2021 1.089 1.089 1.089 1.089 2,000 -0.02(-1.91%)
Jun 21, 2021 1.110 1.110 1.110 0 +0.04(+3.74%)
Jun 18, 2021 1.070 1.070 1.070 1.070 161 -0.00(-0.24%)
Jun 14, 2021 1.073 1.073 1.073 10 -0.04(-3.37%)
Jun 11, 2021 1.110 1.110 1.110 1.110 975 +0.01(+0.91%)
Jun 10, 2021 1.100 1.100 1.100 1.100 28,800 +0.00(+0.00%)
Jun 07, 2021 1.100 1.100 1.100 10 +0.05(+4.76%)
Jun 04, 2021 1.050 1.050 1.050 1.050 658 -0.10(-8.70%)
Jun 02, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
May 28, 2021 1.120 1.120 1.120 12 +0.03(+2.75%)
May 26, 2021 1.090 1.090 1.090 0 -0.02(-1.80%)
May 25, 2021 1.111 1.111 1.110 1.110 860 -0.12(-9.76%)
May 13, 2021 1.230 1.230 1.230 0 -0.02(-1.60%)
May 05, 2021 1.250 1.250 1.250 0 +0.06(+4.90%)
May 04, 2021 1.192 1.192 1.192 2 +0.00(+0.00%)
May 03, 2021 1.192 1.192 1.192 1.192 470 +0.02(+1.41%)
Apr 30, 2021 1.194 1.194 1.175 1.175 1,300 +0.03(+2.17%)
Apr 29, 2021 1.160 1.160 1.150 1.150 21,500 -0.03(-2.46%)
Apr 28, 2021 1.179 1.179 1.179 1.179 1,000 -0.00(-0.08%)
Apr 27, 2021 1.180 1.180 1.177 1.180 698 +0.07(+6.79%)
Apr 23, 2021 1.105 1.105 1.105 0 +0.00(+0.00%)
Apr 21, 2021 1.105 1.105 1.105 0 +0.03(+3.27%)
Apr 14, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 13, 2021 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
Apr 12, 2021 1.106 1.106 1.100 1.100 1,475 -0.01(-0.90%)
Apr 09, 2021 1.110 1.110 1.110 1.110 1,000 -0.06(-5.13%)
Apr 07, 2021 1.170 1.170 1.170 0 +0.06(+5.41%)
Apr 06, 2021 1.124 1.126 1.110 1.110 2,513 -0.07(-6.17%)
Mar 31, 2021 1.183 1.183 1.183 0 -0.01(-0.59%)
Mar 30, 2021 1.190 1.190 1.190 14 +0.00(+0.00%)
Mar 29, 2021 1.200 1.200 1.190 1.190 5,510 -0.01(-0.83%)
Mar 26, 2021 1.200 1.200 1.200 87 +0.00(+0.00%)
Mar 25, 2021 1.200 1.200 1.200 1.200 1,109 -0.01(-0.83%)
Mar 24, 2021 1.230 1.230 1.210 1.210 5,175 -0.02(-1.63%)
Mar 23, 2021 1.230 1.230 1.230 2 +0.00(+0.00%)
Mar 22, 2021 1.250 1.250 1.230 1.230 7,700 -0.02(-1.59%)
Mar 19, 2021 1.250 1.250 1.250 1.250 100 -0.02(-1.19%)
Mar 18, 2021 1.250 1.265 1.250 1.265 852 +0.01(+1.20%)
Mar 17, 2021 1.250 1.250 1.250 2 +0.00(+0.00%)
Mar 15, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Mar 12, 2021 1.195 1.220 1.195 1.220 600 -0.02(-1.61%)
Mar 11, 2021 1.240 1.240 1.240 37 +0.00(+0.00%)
Mar 09, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 08, 2021 1.200 1.240 1.146 1.240 640 +0.06(+5.08%)
Mar 05, 2021 1.180 1.180 1.180 1.180 13,500 +0.00(+0.00%)
Mar 04, 2021 1.190 1.190 1.154 1.180 2,165 -0.01(-1.01%)
Mar 03, 2021 1.200 1.220 1.192 1.192 495 -0.02(-1.70%)
Mar 02, 2021 1.240 1.240 1.210 1.213 5,325 -0.02(-1.65%)
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.