Homeland Safety International Recent Share Price (USX:HSFI)

USX:HSFI - Homeland Safety International Inc Homeland Safety International
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jul 2006	USD	0.41	0.41	0.37	0.38	0.38	0.0 (0.0%)	44,666
25 Jul 2006	USD	0.41	0.41	0.35	0.38	0.38	-0.01 (-2.56%)	29,192
24 Jul 2006	USD	0.38	0.43	0.36	0.39	0.39	-0.05 (-11.36%)	25,690
21 Jul 2006	USD	0.45	0.45	0.38	0.44	0.44	+0.04 (+10%)	1,100
20 Jul 2006	USD	0.38	0.45	0.38	0.4	0.4	-0.05 (-11.11%)	10,800
19 Jul 2006	USD	0.46	0.46	0.405	0.45	0.45	-0.01 (-2.17%)	42,430
18 Jul 2006	USD	0.4	0.46	0.35	0.46	0.46	+0.06 (+15%)	84,491
17 Jul 2006	USD	0.35	0.46	0.35	0.4	0.4	-0.05 (-11.11%)	39,682
14 Jul 2006	USD	0.45	0.46	0.35	0.45	0.45	-0.01 (-2.17%)	7,868
13 Jul 2006	USD	0.42	0.46	0.35	0.46	0.46	+0.04 (+9.52%)	19,040
12 Jul 2006	USD	0.45	0.48	0.42	0.42	0.42	-0.06 (-12.50%)	18,950
11 Jul 2006	USD	0.45	0.5	0.42	0.48	0.48	+0.06 (+14.29%)	70,605
10 Jul 2006	USD	0.5	0.5	0.4	0.42	0.42	-0.03 (-6.67%)	17,692
7 Jul 2006	USD	0.4	0.5	0.4	0.45	0.45	0.0 (0.0%)	41,860
6 Jul 2006	USD	0.35	0.51	0.35	0.45	0.45	+0.01 (+2.27%)	34,570
5 Jul 2006	USD	0.451	0.52	0.35	0.44	0.44	-0.06 (-12%)	41,399
4 Jul 2006	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0
3 Jul 2006	USD	0.4	0.52	0.4	0.5	0.5	0.0 (0.0%)	5,295
30 Jun 2006	USD	0.4	0.52	0.4	0.5	0.5	+0.05 (+11.11%)	70,370
29 Jun 2006	USD	0.4	0.5	0.35	0.45	0.45	+0.06 (+15.38%)	63,282
28 Jun 2006	USD	0.4	0.5	0.35	0.39	0.39	-0.01 (-2.50%)	63,861
27 Jun 2006	USD	0.48	0.5	0.35	0.4	0.4	-0.08 (-16.67%)	75,840
26 Jun 2006	USD	0.48	0.54	0.46	0.48	0.48	-0.06 (-11.11%)	36,274
23 Jun 2006	USD	0.48	0.54	0.48	0.54	0.54	+0.04 (+8%)	21,175
22 Jun 2006	USD	0.5	0.52	0.48	0.5	0.5	0.0 (0.0%)	19,112
21 Jun 2006	USD	0.48	0.52	0.48	0.5	0.5	+0.02 (+4.17%)	20,686
20 Jun 2006	USD	0.5	0.55	0.48	0.48	0.48	-0.01 (-2.04%)	491,247
19 Jun 2006	USD	0.55	0.55	0.48	0.49	0.49	-0.03 (-5.77%)	75,248
16 Jun 2006	USD	0.52	0.55	0.52	0.52	0.52	0.0 (0.0%)	30,660
15 Jun 2006	USD	0.51	0.55	0.51	0.52	0.52	+0.01 (+1.96%)	26,100

Unicorn Response |