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 (%)
Aug 31, 2023 0.1397 0.1400 0.1397 0.1400 15,366 +0.00(+2.49%)
Aug 30, 2023 0.1400 0.1400 0.1366 0.1366 17,500 -0.01(-5.14%)
Aug 29, 2023 0.1450 0.1450 0.1440 0.1440 15,000 -0.00(-2.90%)
Aug 28, 2023 0.1483 0.1483 0.1483 0.1483 7,000 +0.00(+2.06%)
Aug 25, 2023 0.1453 0.1453 0.1453 0.1453 10,000 +0.00(+0.21%)
Aug 24, 2023 0.1450 0.1450 0.1450 0.1450 11,062 +0.00(+2.55%)
Aug 23, 2023 0.1500 0.1500 0.1414 0.1414 33,000 -0.00(-2.48%)
Aug 22, 2023 0.1613 0.1650 0.1450 0.1450 84,100 -0.02(-10.88%)
Aug 21, 2023 0.1650 0.1650 0.1627 0.1627 10,500 -0.00(-1.39%)
Aug 17, 2023 0.1650 0 +0.00(+0.00%)
Aug 16, 2023 0.1700 0.1700 0.1650 0.1650 16,000 -0.01(-5.71%)
Aug 15, 2023 0.1750 0.1750 0.1750 0.1750 17,500 +0.00(+2.94%)
Aug 10, 2023 0.1700 0 +0.00(+0.00%)
Aug 09, 2023 0.1900 0.1900 0.1700 0.1700 64,200 -0.02(-10.53%)
Aug 08, 2023 0.1921 0.2000 0.1900 0.1900 28,840 -0.01(-5.00%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 138 +0.00(+2.51%)
Aug 04, 2023 0.2079 0.2079 0.1950 0.1951 15,062 -0.01(-5.06%)
Aug 03, 2023 0.2100 0.2100 0.2055 0.2055 14,000 -0.00(-2.14%)
Aug 02, 2023 0.2100 0.2122 0.2100 0.2100 13,917 -0.01(-2.33%)
Aug 01, 2023 0.2150 0.2150 0.2084 0.2150 7,300 +0.01(+2.87%)
Jul 31, 2023 0.2090 0.2090 0.2090 0.2090 1,000 +0.00(+1.95%)
Jul 28, 2023 0.2080 0.2102 0.2050 0.2050 60,502 +0.00(+0.00%)
Jul 27, 2023 0.2100 0.2100 0.2050 0.2050 28,500 -0.00(-1.30%)
Jul 26, 2023 0.2065 0.2100 0.2000 0.2077 40,999 +0.01(+3.85%)
Jul 25, 2023 0.1903 0.2090 0.1903 0.2000 50,000 +0.01(+5.37%)
Jul 24, 2023 0.1800 0.1900 0.1800 0.1898 83,000 +0.01(+5.44%)
Jul 21, 2023 0.1795 0.1800 0.1795 0.1800 4,300 +0.01(+4.05%)
Jul 20, 2023 0.1765 0.1765 0.1726 0.1730 21,000 -0.00(-0.17%)
Jul 19, 2023 0.1717 0.1733 0.1717 0.1733 8,800 -0.00(-1.81%)
Jul 18, 2023 0.1850 0.1850 0.1765 0.1765 22,100 -0.01(-7.11%)
Jul 17, 2023 0.1910 0.1910 0.1900 0.1900 25,000 +0.02(+9.32%)
Jul 14, 2023 0.1738 0.1738 0.1738 0.1738 100 +0.00(+1.58%)
Jul 13, 2023 0.1750 0.1827 0.1711 0.1711 57,642 -0.00(-1.55%)
Jul 12, 2023 0.1600 0.1738 0.1600 0.1738 32,500 +0.01(+8.63%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 11,501 +0.00(+0.00%)
Jul 10, 2023 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Jul 07, 2023 0.1600 0.1621 0.1600 0.1600 30,634 -0.00(-0.62%)
Jul 06, 2023 0.1610 0.1610 0.1610 0.1610 5,000 -0.01(-5.96%)
Jul 05, 2023 0.1712 0.1712 0.1712 0.1712 3,000 +0.01(+7.00%)
Jun 21, 2023 0.1600 0 -0.02(-13.51%)
Jun 20, 2023 0.1900 0.1909 0.1850 0.1850 63,500 -0.01(-4.19%)
Jun 16, 2023 0.2117 0.2117 0.1931 0.1931 153,500 -0.03(-12.23%)
Jun 15, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jun 14, 2023 0.2150 0.2150 0.2100 0.2100 15,000 +0.00(+0.00%)
Jun 07, 2023 0.2100 0 +0.01(+2.44%)
Jun 06, 2023 0.2000 0.2050 0.2000 0.2050 20,030 +0.00(+2.50%)
Jun 05, 2023 0.2000 0.2000 0.2000 0.2000 2,535 +0.01(+5.26%)
Jun 02, 2023 0.1920 0.1920 0.1900 0.1900 63,000 -0.01(-2.66%)
Jun 01, 2023 0.2000 0.2000 0.1951 0.1952 30,170 +0.00(+2.20%)
May 31, 2023 0.1950 0.1950 0.1910 0.1910 28,000 -0.00(-2.05%)
May 30, 2023 0.2006 0.2100 0.1911 0.1950 35,205 -0.01(-7.14%)
May 24, 2023 0.2100 0 +0.00(+0.00%)
May 23, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
May 22, 2023 0.2150 0.2175 0.2000 0.2000 11,000 -0.01(-6.98%)
May 19, 2023 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+2.38%)
May 17, 2023 0.2100 0 -0.01(-2.33%)
May 16, 2023 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.47%)
May 15, 2023 0.2140 0.2140 0.2140 0.2140 2,500 -0.00(-0.47%)
May 12, 2023 0.2200 0.2200 0.2150 0.2150 7,400 -0.00(-0.05%)
May 11, 2023 0.2200 0.2200 0.2151 0.2151 12,500 -0.02(-8.78%)
May 10, 2023 0.2150 0.2358 0.2150 0.2358 21,000 +0.03(+15.02%)
May 08, 2023 0.2050 0 +0.00(+2.50%)
May 05, 2023 0.1988 0.2000 0.1988 0.2000 6,500 -0.00(-2.44%)
May 04, 2023 0.2100 0.2100 0.2050 0.2050 24,655 +0.01(+7.89%)
May 02, 2023 0.1900 0 -0.02(-9.52%)
Apr 28, 2023 0.2100 0 -0.01(-2.33%)
Apr 25, 2023 0.2150 0 -0.01(-2.27%)
Apr 24, 2023 0.2200 0.2200 0.2200 0.2200 5,850 +0.00(+0.46%)
Apr 20, 2023 0.2190 0 -0.01(-4.37%)
Apr 19, 2023 0.2300 0.2300 0.2221 0.2290 15,500 -0.00(-0.43%)
Apr 18, 2023 0.2330 0.2350 0.2300 0.2300 10,500 +0.01(+4.50%)
Apr 17, 2023 0.2200 0.2201 0.2200 0.2201 9,600 +0.01(+2.75%)
Apr 14, 2023 0.2091 0.2142 0.2081 0.2142 56,700 +0.00(+2.00%)
Apr 13, 2023 0.2090 0.2100 0.2090 0.2100 17,500 +0.01(+2.44%)
Apr 12, 2023 0.2000 0.2080 0.2000 0.2050 61,500 +0.01(+3.74%)
Apr 11, 2023 0.1954 0.1976 0.1954 0.1976 30,000 -0.00(-1.20%)
Apr 10, 2023 0.2000 0.2017 0.2000 0.2000 25,000 -0.01(-4.76%)
Apr 06, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+13.15%)
Apr 05, 2023 0.1855 0.1856 0.1855 0.1856 5,500 -0.01(-5.11%)
Apr 04, 2023 0.2150 0.2150 0.1956 0.1956 24,000 -0.01(-6.86%)
Mar 30, 2023 0.2100 0 +0.00(+0.00%)
Mar 29, 2023 0.1952 0.2100 0.1952 0.2100 17,000 +0.02(+13.15%)
Mar 28, 2023 0.1950 0.1975 0.1856 0.1856 29,000 -0.01(-4.87%)
Mar 27, 2023 0.1950 0.1951 0.1950 0.1951 14,000 +0.01(+2.68%)
Mar 23, 2023 0.1900 0 +0.00(+2.04%)
Mar 22, 2023 0.2030 0.2085 0.1860 0.1862 23,750 -0.02(-11.33%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+1.69%)
Mar 20, 2023 0.2125 0.2125 0.2059 0.2065 19,400 -0.00(-1.71%)
Mar 15, 2023 0.2101 0 -0.00(-1.64%)
Mar 14, 2023 0.2190 0.2190 0.2136 0.2136 31,459 -0.01(-5.28%)
Mar 13, 2023 0.2250 0.2255 0.2250 0.2255 10,500 +0.02(+7.38%)
Mar 09, 2023 0.2100 0 -0.00(-0.99%)
Mar 08, 2023 0.2349 0.2349 0.2121 0.2121 36,425 -0.01(-6.15%)
Mar 07, 2023 0.2387 0.2389 0.2175 0.2260 221,500 -0.02(-7.34%)
Mar 06, 2023 0.2439 0.2439 0.2439 0.2439 250 +0.00(+1.63%)
Mar 03, 2023 0.2365 0.2400 0.2296 0.2400 30,887 +0.00(+1.65%)
Mar 02, 2023 0.2500 0.2500 0.2361 0.2361 2,200 -0.02(-6.35%)
Mar 01, 2023 0.2521 0.2521 0.2521 0.2521 825 +0.00(+0.88%)
Feb 28, 2023 0.2499 0.2499 0.2499 0.2499 408 +0.00(+1.13%)
Feb 27, 2023 0.2471 0.2471 0.2471 0.2471 200 -0.00(-1.16%)
Feb 24, 2023 0.2466 0.2500 0.2466 0.2500 19,500 -0.01(-3.85%)
Feb 23, 2023 0.2647 0.2647 0.2600 0.2600 877 +0.01(+2.69%)
Feb 22, 2023 0.2700 0.2700 0.2532 0.2532 1,200 -0.02(-7.25%)
Feb 21, 2023 0.2720 0.2730 0.2720 0.2730 21,000 +0.00(+1.11%)
Feb 17, 2023 0.2650 0.2700 0.2612 0.2700 17,200 -0.01(-2.17%)
Feb 16, 2023 0.2980 0.2980 0.2743 0.2760 65,710 -0.07(-20.35%)
Feb 15, 2023 0.3287 0.3465 0.3287 0.3465 8,000 +0.03(+9.69%)
Feb 14, 2023 0.3230 0.3230 0.3159 0.3159 38,001 -0.00(-1.28%)
Feb 13, 2023 0.3225 0.3250 0.3200 0.3200 17,970 -0.01(-2.29%)
Feb 10, 2023 0.3275 0.3275 0.3275 0.3275 3,008 +0.00(+0.03%)
Feb 09, 2023 0.3300 0.3300 0.3274 0.3274 8,050 -0.00(-0.79%)
Feb 08, 2023 0.3556 0.3556 0.3300 0.3300 17,750 -0.02(-5.17%)
Feb 07, 2023 0.3447 0.3480 0.3400 0.3480 4,100 +0.00(+0.96%)
Feb 06, 2023 0.3447 0.3447 0.3447 0.3447 304 +0.01(+1.71%)
Feb 03, 2023 0.3389 0.3389 0.3389 0.3389 1,600 -0.00(-0.32%)
Feb 01, 2023 0.3400 0 +0.00(+0.00%)
Jan 31, 2023 0.3600 0.3600 0.3400 0.3400 11,000 -0.01(-2.86%)
Jan 30, 2023 0.3550 0.3550 0.3500 0.3500 11,700 -0.03(-6.67%)
Jan 26, 2023 0.3750 0 +0.01(+1.35%)
Jan 24, 2023 0.3700 0 -0.00(-1.23%)
Jan 23, 2023 0.3600 0.3768 0.3590 0.3746 28,500 +0.02(+5.85%)
Jan 20, 2023 0.3798 0.3798 0.3539 0.3539 49,750 -0.04(-9.02%)
Jan 19, 2023 0.4000 0.4050 0.3859 0.3890 26,346 -0.01(-2.77%)
Jan 18, 2023 0.4402 0.4500 0.4000 0.4001 43,900 +0.01(+2.59%)
Jan 17, 2023 0.3800 0.3900 0.3700 0.3900 23,500 +0.02(+5.41%)
Jan 13, 2023 0.3531 0.3700 0.3531 0.3700 22,000 +0.02(+5.71%)
Jan 12, 2023 0.3465 0.3550 0.3400 0.3500 27,023 +0.03(+9.37%)
Jan 11, 2023 0.3200 0.3200 0.3200 0.3200 13,100 +0.02(+6.67%)
Jan 10, 2023 0.2998 0.3000 0.2998 0.3000 23,500 +0.01(+3.45%)
Jan 09, 2023 0.2750 0.2900 0.2750 0.2900 21,525 +0.02(+7.41%)
Jan 04, 2023 0.2700 400 +0.00(+0.26%)
Jan 03, 2023 0.2693 0.2693 0.2693 0.2693 100 +0.01(+3.58%)
Dec 30, 2022 0.2640 0.2640 0.2600 0.2600 5,510 -0.02(-8.77%)
Dec 29, 2022 0.2700 0.2850 0.2700 0.2850 17,300 +0.01(+1.97%)
Dec 27, 2022 0.2795 0 +0.02(+7.50%)
Dec 23, 2022 0.2700 0.2700 0.2600 0.2600 1,150 +0.02(+8.79%)
Dec 22, 2022 0.2462 0.2462 0.2390 0.2390 1,709 -0.02(-6.27%)
Dec 21, 2022 0.2350 0.3178 0.2350 0.2550 215,684 +0.04(+20.74%)
Dec 20, 2022 0.2150 0.2224 0.2112 0.2112 6,400 -0.01(-3.47%)
Dec 19, 2022 0.2204 0.2220 0.2188 0.2188 45,550 -0.00(-0.50%)
Dec 16, 2022 0.2193 0.2199 0.2171 0.2199 23,500 +0.00(+0.37%)
Dec 15, 2022 0.2173 0.2191 0.2173 0.2191 10,000 +0.00(+1.25%)
Dec 14, 2022 0.2101 0.2164 0.2100 0.2164 37,500 +0.00(+2.08%)
Dec 13, 2022 0.2175 0.2200 0.2120 0.2120 18,000 -0.00(-1.40%)
Dec 12, 2022 0.2105 0.2169 0.2105 0.2150 31,450 +0.00(+2.09%)
Dec 08, 2022 0.2106 0 -0.00(-0.24%)
Dec 07, 2022 0.2111 0.2111 0.2111 0.2111 4,000 -0.00(-2.04%)
Dec 06, 2022 0.2285 0.2285 0.2155 0.2155 27,500 -0.02(-7.35%)
Dec 02, 2022 0.2326 0 -0.02(-6.59%)
Dec 01, 2022 0.2490 0.2490 0.2490 0.2490 32,500 -0.00(-0.08%)
Nov 30, 2022 0.2492 0.2492 0.2492 0.2492 1,200 -0.00(-0.32%)
Nov 29, 2022 0.2401 0.2522 0.2390 0.2500 48,100 -0.01(-3.81%)
Nov 28, 2022 0.2600 0.2600 0.2599 0.2599 14,200 -0.00(-0.04%)
Nov 25, 2022 0.2600 0.2600 0.2600 0.2600 13,000 -0.01(-1.89%)
Nov 23, 2022 0.2590 0.2650 0.2587 0.2650 49,500 +0.02(+6.34%)
Nov 22, 2022 0.2492 0.2492 0.2492 0.2492 800 +0.00(+0.48%)
Nov 21, 2022 0.2550 0.2550 0.2480 0.2480 13,146 -0.01(-4.69%)
Nov 18, 2022 0.2600 0.2602 0.2600 0.2602 10,500 +0.00(+0.08%)
Nov 17, 2022 0.2610 0.2610 0.2600 0.2600 3,454 -0.01(-3.20%)
Nov 15, 2022 0.2686 0 +0.00(+1.02%)
Nov 14, 2022 0.2700 0.2701 0.2659 0.2659 22,500 -0.00(-1.52%)
Nov 11, 2022 0.2621 0.2700 0.2500 0.2700 21,181 +0.02(+10.16%)
Nov 10, 2022 0.2350 0.2451 0.2350 0.2451 10,800 +0.01(+4.08%)
Nov 09, 2022 0.2326 0.2355 0.2300 0.2355 1,254 +0.00(+0.86%)
Nov 08, 2022 0.2287 0.2335 0.2287 0.2335 6,700 +0.02(+7.70%)
Nov 07, 2022 0.2250 0.2250 0.2111 0.2168 33,200 -0.01(-2.34%)
Nov 04, 2022 0.2300 0.2342 0.2220 0.2220 39,562 -0.02(-7.11%)
Nov 02, 2022 0.2390 0 -0.01(-4.40%)
Nov 01, 2022 0.2700 0.2700 0.2500 0.2500 22,750 -0.01(-4.94%)
Oct 31, 2022 0.2700 0.2700 0.2630 0.2630 11,000 -0.01(-2.59%)
Oct 28, 2022 0.2801 0.2801 0.2700 0.2700 25,200 -0.01(-3.57%)
Oct 27, 2022 0.2853 0.2853 0.2752 0.2800 26,978 -0.01(-2.27%)
Oct 26, 2022 0.2846 0.2891 0.2846 0.2865 8,138 +0.01(+1.99%)
Oct 21, 2022 0.2809 0 -0.01(-2.90%)
Oct 20, 2022 0.2800 0.2900 0.2800 0.2893 24,937 +0.00(+1.54%)
Oct 19, 2022 0.2849 0.2849 0.2849 0.2849 5,000 +0.01(+3.60%)
Oct 17, 2022 0.2750 0 -0.00(-1.57%)
Oct 14, 2022 0.2900 0.2900 0.2713 0.2794 119,600 -0.02(-6.87%)
Oct 13, 2022 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Oct 12, 2022 0.3038 0.3038 0.3000 0.3000 18,050 -0.01(-3.23%)
Oct 11, 2022 0.3170 0.3170 0.3100 0.3100 5,313 +0.00(+0.00%)
Oct 10, 2022 0.2931 0.3100 0.2931 0.3100 1,305 -0.02(-5.49%)
Oct 07, 2022 0.3250 0.3280 0.3250 0.3280 9,300 +0.00(+0.92%)
Oct 06, 2022 0.3250 0.3250 0.3250 0.3250 500 -0.01(-1.52%)
Oct 05, 2022 0.3272 0.3300 0.3272 0.3300 6,000 +0.00(+0.00%)
Oct 04, 2022 0.3300 0.3300 0.3300 0.3300 9,444 +0.00(+0.00%)
Oct 03, 2022 0.3276 0.3300 0.3235 0.3300 12,000 +0.00(+0.00%)
Sep 30, 2022 0.3380 0.3380 0.3300 0.3300 2,575 -0.00(-0.60%)
Sep 29, 2022 0.3399 0.3399 0.3320 0.3320 3,903 -0.00(-1.07%)
Sep 28, 2022 0.3356 0.3541 0.3356 0.3356 1,200 -0.02(-6.78%)
Sep 27, 2022 0.3556 0.3600 0.3556 0.3600 10,000 +0.00(+0.00%)
Sep 26, 2022 0.3619 0.3619 0.3600 0.3600 12,051 -0.02(-4.76%)
Sep 23, 2022 0.3788 0.3788 0.3600 0.3780 39,750 +0.00(+0.27%)
Sep 22, 2022 0.3959 0.3959 0.3770 0.3770 5,800 -0.01(-3.33%)
Sep 20, 2022 0.3900 0 -0.01(-2.50%)
Sep 19, 2022 0.3735 0.4100 0.3735 0.4000 18,475 +0.02(+6.21%)
Sep 16, 2022 0.4000 0.4016 0.3766 0.3766 23,059 -0.02(-5.57%)
Sep 15, 2022 0.4043 0.4100 0.3988 0.3988 15,246 -0.00(-0.32%)
Sep 14, 2022 0.4030 0.4030 0.4000 0.4001 74,063 +0.00(+0.02%)
Sep 13, 2022 0.4124 0.4200 0.4000 0.4000 16,200 -0.01(-2.44%)
Sep 12, 2022 0.4200 0.4353 0.4100 0.4100 65,529 -0.01(-1.20%)
Sep 09, 2022 0.4700 0.4700 0.4150 0.4150 46,722 -0.03(-5.68%)
Sep 08, 2022 0.4162 0.4700 0.4083 0.4400 170,928 +0.07(+18.95%)
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.