HSC

HomeStay Care Historical Data

HSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 0.0045 -0.0005 -10.0% 0.0045 0.0045 0.0045 170,000
Jul 02 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,721,270
Jul 01 2020 0.005 0.0005 11.11% 0.004 0.006 0.004 6,600,987
Jun 30 2020 0.0045 0.00 0.0% 0.005 0.005 0.0045 1,640,803
Jun 29 2020 0.0045 0.00 0.0% 0.005 0.005 0.0045 1,965,000
Jun 26 2020 0.0045 0.00 0.0% 0.0045 0.0045 0.0045 1,728
Jun 25 2020 0.0045 -0.0005 -10.0% 0.005 0.005 0.0045 3,802,123
Jun 24 2020 0.005 0.00 0.0% 0.005 0.0055 0.005 3,334,262
Jun 23 2020 0.005 0.00 0.0% 0.005 0.005 0.005 4,714,126
Jun 22 2020 0.005 0.00 0.0% 0.006 0.006 0.005 50,007
Jun 19 2020 0.005 0.00 0.0% 0.005 0.005 0.005 4,746,283
Jun 18 2020 0.005 0.00 0.0% 0.006 0.006 0.005 3,171,360
Jun 17 2020 0.005 0.00 0.0% 0.005 0.005 0.005 6,685,524
Jun 16 2020 0.005 0.00 0.0% 0.005 0.005 0.005 7,583,206
Jun 15 2020 0.005 0.00 0.0% 0.005 0.006 0.005 2,808,339
Jun 12 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,672,888
Jun 11 2020 0.005 -0.001 -16.67% 0.006 0.006 0.005 11,312,047
Jun 10 2020 0.006 0.001 20.0% 0.006 0.006 0.005 14,761,375
Jun 09 2020 0.005 0.00 0.0% 0.005 0.006 0.005 26,583,968
Jun 08 2020 0.005 0.00 +0.00% 0.005 0.005 0.005 0.00
Jun 05 2020 0.005 0.001 25.0% 0.005 0.005 0.005 659,009
Jun 04 2020 0.004 0.00 0.0% 0.004 0.004 0.004 3,558,873
Jun 03 2020 0.004 -0.001 -20.0% 0.004 0.005 0.004 2,413,121
Jun 02 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,150,878
Jun 01 2020 0.005 0.00 0.0% 0.005 0.005 0.005 4,012,490
May 29 2020 0.005 0.00 0.0% 0.005 0.006 0.005 4,854,269
May 28 2020 0.005 0.00 0.0% 0.005 0.005 0.005 598,667
May 27 2020 0.005 0.00 0.0% 0.005 0.005 0.005 6,442,860
May 26 2020 0.005 0.00 0.0% 0.005 0.006 0.005 1,831,370
May 25 2020 0.005 0.00 0.0% 0.005 0.005 0.004 7,266,586
May 22 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,897,010
May 21 2020 0.005 0.00 0.0% 0.005 0.005 0.004 5,047,452
May 20 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,500,000
May 19 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,535,277
May 18 2020 0.005 0.00 0.0% 0.005 0.005 0.005 3,648,809
May 15 2020 0.005 0.00 0.0% 0.005 0.005 0.004 9,168,717
May 14 2020 0.005 0.00 0.0% 0.005 0.005 0.004 3,044,186
May 13 2020 0.005 0.00 0.0% 0.005 0.005 0.005 9,556,430
May 12 2020 0.005 0.00 0.0% 0.005 0.005 0.005 4,712,850
May 11 2020 0.005 0.00 0.0% 0.005 0.005 0.005 35,156,546
May 08 2020 0.005 0.00 0.0% 0.005 0.005 0.005 623,051
May 07 2020 0.005 0.00 0.0% 0.006 0.006 0.005 1,350,000
May 06 2020 0.005 0.00 0.0% 0.005 0.005 0.005 1,500,000
May 05 2020 0.005 0.00 0.0% 0.005 0.006 0.005 1,957,429
May 04 2020 0.005 0.00 0.0% 0.006 0.006 0.005 16,918,466
May 01 2020 0.005 0.00 0.0% 0.006 0.006 0.005 6,558,239
Apr 30 2020 0.005 0.00 0.0% 0.006 0.006 0.005 22,791,424
Apr 29 2020 0.005 -0.001 -16.67% 0.006 0.006 0.005 6,187,878
Apr 28 2020 0.006 0.00 0.0% 0.006 0.006 0.006 10,504,197
Apr 27 2020 0.006 0.00 0.0% 0.006 0.006 0.005 39,576,773
Apr 24 2020 0.006 0.00 0.0% 0.006 0.006 0.006 4,826,289
Apr 23 2020 0.006 0.00 0.0% 0.007 0.007 0.006 33,277,112
Apr 22 2020 0.006 0.00 0.0% 0.006 0.006 0.006 85,711,263
Apr 21 2020 0.006 -0.003 -33.33% 0.009 0.01 0.006 101,913,388
Apr 20 2020 0.009 0.00 0.0% 0.009 0.01 0.009 121,045,944
Apr 17 2020 0.009 0.00 0.0% 0.01 0.01 0.008 64,178,077
Apr 16 2020 0.009 0.002 28.57% 0.007 0.01 0.006 96,953,350
Apr 15 2020 0.007 0.00 0.0% 0.008 0.008 0.006 94,166,183
Apr 14 2020 0.007 0.001 16.67% 0.007 0.008 0.006 56,106,622
Apr 13 2020 0.006 0.00 +0.00% 0.006 0.007 0.005 0.00
Apr 10 2020 0.006 0.00 +0.00% 0.006 0.007 0.005 0.00
Apr 09 2020 0.006 0.001 20.0% 0.006 0.007 0.005 79,452,092
Apr 08 2020 0.005 0.00 0.0% 0.006 0.006 0.005 45,908,951
Apr 07 2020 0.005 0.001 25.0% 0.005 0.006 0.004 55,577,258
Apr 06 2020 0.004 0.001 33.33% 0.004 0.005 0.004 23,898,979
Your Recent History
ASX
HSC
HomeStay C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 09:20:03