U.S. Home Systems (USHS)

8.07 -0.50  -5.83%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

U.S. Home Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 8.47 8.47 8.07 8.07 57805
May 31, 2012 8.79 8.79 8.268 8.57 43039
May 30, 2012 9.11 9.11 8.70 8.76 49689
May 29, 2012 9.32 9.32 8.48 9.22 78979
May 25, 2012 9.47 9.47 9.10 9.28 62270
May 24, 2012 9.11 9.46 9.11 9.35 75162
May 23, 2012 9.07 9.24 9.02 9.07 33048
May 22, 2012 8.84 9.49 8.84 9.07 132441
May 21, 2012 8.60 8.82 8.60 8.80 54440
May 18, 2012 8.79 9.07 8.46 8.60 66768
May 17, 2012 8.95 8.95 8.655 8.75 75437
May 16, 2012 8.51 9.17 8.51 8.92 139738
May 15, 2012 8.61 8.73 8.40 8.42 41113
May 14, 2012 8.68 8.69 8.54 8.62 44539
May 11, 2012 8.46 8.83 8.46 8.79 78445
May 10, 2012 8.05 8.63 8.01 8.45 72651
May 9, 2012 8.00 8.078 7.791 7.98 66275
May 8, 2012 8.21 8.30 8.00 8.03 93629
May 7, 2012 8.34 8.45 8.21 8.24 17844
May 4, 2012 8.30 8.46 8.20 8.30 44918
May 3, 2012 8.51 8.51 8.25 8.30 38514
May 2, 2012 8.42 8.68 8.23 8.49 95633
May 1, 2012 8.75 8.75 8.43 8.55 39393
April 30, 2012 8.56 8.85 8.56 8.77 77933
April 27, 2012 8.47 8.77 8.28 8.76 73040
April 26, 2012 8.20 8.49 8.05 8.45 69282
April 25, 2012 8.09 8.40 8.01 8.21 96176
April 24, 2012 8.17 8.17 8.01 8.09 47586
April 23, 2012 8.30 8.36 8.00 8.26 59997
April 20, 2012 8.47 8.55 8.295 8.30 55649
April 19, 2012 8.46 8.48 8.22 8.45 43145
April 18, 2012 8.24 8.49 8.24 8.41 24830
April 17, 2012 8.47 8.47 8.02 8.31 59772
April 16, 2012 8.59 8.59 7.98 8.40 105399
April 13, 2012 8.80 8.83 8.49 8.68 57342
April 12, 2012 8.33 8.98 8.24 8.86 66492
April 11, 2012 8.66 8.67 8.27 8.39 52982
April 10, 2012 8.80 8.84 8.26 8.44 71516
April 9, 2012 8.99 9.21 8.84 8.86 86352
April 5, 2012 8.83 9.14 8.64 9.13 142491
April 4, 2012 8.98 9.08 8.77 8.98 57557
April 3, 2012 9.20 9.209 8.64 9.02 177103
April 2, 2012 9.08 9.78 9.08 9.29 200749
March 30, 2012 9.32 9.34 8.98 9.32 181688
March 29, 2012 9.38 9.49 8.82 9.28 225634
March 28, 2012 10.55 10.95 8.70 9.35 580638
March 27, 2012 10.66 11.00 10.09 10.77 239481
March 26, 2012 12.04 12.04 12.04 12.04 0.00
March 23, 2012 12.32 12.32 12.32 12.32 0.00
March 22, 2012 12.37 12.48 12.13 12.32 47002
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

USHS News

looks like $USHS iz pickin up steam now
about 10 days ago by johnkelly
U.S. Home Systems Enters Canadian Market
May 21, 8:00AM PR Newswire
$USHS absolutely crankin
about 17 days ago by johnkelly
$USHS next quarter only 23cents. still undervalued here
about 17 days ago by johnkelly
$USHS 11cents! soooooooooooo
about 17 days ago by johnkelly
RT @johnkelly: @peterumble $HD sales look pretty impressive. but lets wait n see $USHS // I want to buy again, but not sure if today $$
about 18 days ago by peterumble
RT @johnkelly: Pete how do u like $USHS before earningz? this looks 2 cheap here! /$HD $LOW beaten up today, same stores #RISK $$
about 18 days ago by peterumble
Another new MFI stock is US Home Systems $USHS. Mostly kitchen refinishing products. Solid growth, no debt. Good housing play.
about 29 days ago by MagicDiligence
Stopped out on $USHS, $STMP & $CVO. As I suspected, Killers at this time has no substaing power.
about 31 days ago by Genyko
$USHS $REX These 2 Alpha Killers may have a chance to move higher from here.
about 36 days ago by Genyko
$OVTI $USHS $BAC the bearish stocks on green day are risky to hold $$
about 43 days ago by peterumble
@peterumble hey Pete yeah i like $USHS here. undervalued bigtime with ultra low share float and positive earningz!
about 46 days ago by johnkelly
$USHS adding on dips, running up again $$
about 46 days ago by peterumble
$USHS $AMRN $AAPL - buy on every dips, accumulate and enjoy the ride in
about 49 days ago by peterumble
$USHS close to breaking 9$ up 7%, next stop 11-12$ $SPY $$
about 50 days ago by johnrydar
$USHS at HOD #BULLISH $$
about 50 days ago by johnrydar
$USHS wants to run higher, up 6% $$
about 50 days ago by johnrydar
$USHS up 4% from oversold zone, lots of room to run here $$
about 51 days ago by johnrydar
$USHS $GOOG $BAC are good buys considering the near term catalysts for earnings $$
about 51 days ago by peterumble
$USHS $GOOG green today on down day $SPY $$
about 54 days ago by johnrydar
$USHS buy $$
about 58 days ago by johnrydar
$USHS ready to run $$
about 59 days ago by johnrydar
$USHS oversold and a buy at 9$ $$
about 59 days ago by johnrydar
Stocks trading ex-dividend one week from today: http://stks.co/3CM6 $AET $POT $FNV $STEI $USHS $XRTX
about 60 days ago by DynamicDividend
$USHS is a buy here on the pullback. considering they only have 7.5million shares float this is cheap
about 64 days ago by johnkelly
US Home Systems Boosts Dividend by 50%: http://stks.co/36UB $USHS
about 66 days ago by DynamicDividend
US Home Systems, Inc. (USHS) Misses Q4 EPS by 1c
Mar 27, 4:04PM Street Insider
2 Short Opportunities For A Quick Trade
Feb 02, 11:03AM Seeking Alpha
AMERISAFE, Inc. - Value
Apr 02, 12:00AM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
USHS 8.07 -0.50 -5.83% 62.13M
USG 13.96 -1.46 -9.47% 1.624B
USEG 2.22 -0.03 -1.33% 61.76M
USD 31.35 -2.27 -6.75%
USCR 4.69 -0.22 -4.48%
USBI 4.85 -0.03 -0.61% 29.38M
USB 29.60 -1.51 -4.85% 59.45B
USAT 1.40 -0.01 -0.71% 46.04M
USAP 38.51 -1.73 -4.30% 275.64M
USA 4.29 -0.12 -2.72%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close