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

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.9501 +0.0201 (+2.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 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 (%)
Mar 31, 2023 0.9900 0.9999 0.9611 0.9650 4,356 -0.04(-3.50%)
Mar 30, 2023 1.020 1.070 0.9948 1.000 20,780 -0.02(-1.96%)
Mar 29, 2023 0.9900 1.040 0.9900 1.020 2,031 +0.03(+3.03%)
Mar 28, 2023 0.9581 1.030 0.9581 0.9900 4,275 -0.03(-2.94%)
Mar 27, 2023 0.9900 1.040 0.9600 1.020 8,161 -0.02(-1.92%)
Mar 24, 2023 0.9100 1.100 0.8500 1.040 15,417 +0.10(+10.64%)
Mar 23, 2023 0.9600 1.030 0.9400 0.9400 2,486 -0.09(-8.74%)
Mar 22, 2023 0.9400 1.040 0.9000 1.030 19,344 +0.09(+9.28%)
Mar 21, 2023 0.8500 0.9600 0.8500 0.9425 10,902 +0.01(+1.34%)
Mar 20, 2023 0.8201 0.9800 0.8201 0.9300 7,542 +0.02(+2.42%)
Mar 17, 2023 0.9201 0.9205 0.8500 0.9080 16,747 +0.04(+4.30%)
Mar 16, 2023 0.8996 0.9450 0.8601 0.8706 15,471 -0.06(-6.39%)
Mar 15, 2023 0.8800 0.9300 0.8800 0.9300 836 +0.02(+2.20%)
Mar 14, 2023 0.9000 0.9775 0.8700 0.9100 8,811 -0.04(-4.21%)
Mar 13, 2023 1.042 1.042 0.9500 0.9500 5,172 -0.03(-3.06%)
Mar 10, 2023 1.020 1.033 0.9700 0.9800 8,270 -0.04(-3.93%)
Mar 09, 2023 1.020 1.040 1.020 1.020 9,951 +0.02(+2.01%)
Mar 08, 2023 1.000 1.010 1.000 1.000 20,432 -0.04(-3.85%)
Mar 07, 2023 1.120 1.120 1.040 1.040 2,117 -0.07(-6.08%)
Mar 06, 2023 1.092 1.120 1.090 1.107 6,201 +0.03(+2.73%)
Mar 03, 2023 1.078 1.078 1.078 1.078 913 +0.01(+0.74%)
Mar 02, 2023 1.010 1.080 1.010 1.070 10,354 +0.01(+0.94%)
Mar 01, 2023 1.000 1.090 1.000 1.060 14,734 -0.01(-0.93%)
Feb 28, 2023 1.050 1.120 1.000 1.070 17,951 +0.04(+3.98%)
Feb 27, 2023 1.022 1.030 0.9700 1.029 28,474 +0.01(+0.88%)
Feb 24, 2023 1.050 1.050 1.000 1.020 7,461 -0.04(-3.77%)
Feb 23, 2023 1.058 1.085 1.030 1.060 9,416 -0.01(-0.93%)
Feb 22, 2023 1.090 1.100 1.070 1.070 4,154 -0.06(-5.31%)
Feb 21, 2023 1.060 1.140 1.060 1.130 17,364 +0.00(+0.00%)
Feb 17, 2023 1.120 1.130 1.070 1.130 2,394 -0.01(-0.88%)
Feb 16, 2023 1.110 1.170 1.110 1.140 5,965 +0.01(+0.88%)
Feb 15, 2023 1.160 1.160 1.100 1.130 7,677 +0.00(+0.00%)
Feb 14, 2023 1.060 1.130 1.023 1.130 21,196 +0.03(+2.79%)
Feb 13, 2023 1.100 1.175 1.040 1.099 21,726 -0.05(-4.41%)
Feb 10, 2023 1.170 1.210 1.120 1.150 17,104 -0.06(-4.96%)
Feb 09, 2023 1.390 1.640 0.9700 1.210 284,648 +0.06(+5.22%)
Feb 08, 2023 1.170 1.170 1.060 1.150 27,675 +0.03(+2.68%)
Feb 07, 2023 1.240 1.313 1.059 1.120 118,603 -0.14(-11.11%)
Feb 06, 2023 1.390 1.390 1.160 1.260 64,688 -0.17(-11.89%)
Feb 03, 2023 1.300 1.500 1.260 1.430 161,182 +0.13(+9.99%)
Feb 02, 2023 1.350 1.350 1.200 1.300 63,396 +0.04(+3.18%)
Feb 01, 2023 1.150 1.290 1.130 1.260 45,225 +0.09(+7.69%)
Jan 31, 2023 1.130 1.200 1.100 1.170 40,626 +0.04(+3.54%)
Jan 30, 2023 1.110 1.150 1.070 1.130 38,935 +0.01(+0.89%)
Jan 27, 2023 1.130 1.130 1.050 1.120 19,228 +0.02(+1.82%)
Jan 26, 2023 1.090 1.120 1.090 1.100 45,108 -0.02(-1.82%)
Jan 25, 2023 1.130 1.150 1.050 1.120 33,885 -0.03(-3.00%)
Jan 24, 2023 1.180 1.260 1.080 1.155 215,344 -0.00(-0.43%)
Jan 23, 2023 1.200 1.220 1.140 1.160 90,148 +0.02(+2.20%)
Jan 20, 2023 1.220 1.220 1.040 1.135 130,069 -0.04(-3.81%)
Jan 19, 2023 0.9940 1.190 0.9501 1.180 253,313 +0.18(+18.59%)
Jan 18, 2023 1.010 1.205 0.9700 0.9950 101,547 -0.05(-4.33%)
Jan 17, 2023 1.050 1.120 0.9580 1.040 82,911 +0.03(+2.97%)
Jan 13, 2023 0.8999 1.408 0.8900 1.010 1,046,267 +0.18(+20.97%)
Jan 12, 2023 0.9500 0.9500 0.8200 0.8349 41,386 -0.03(-3.48%)
Jan 11, 2023 0.9000 0.9000 0.8300 0.8650 24,954 -0.03(-3.70%)
Jan 10, 2023 0.8800 0.9000 0.8462 0.8982 22,768 +0.07(+8.18%)
Jan 09, 2023 0.8300 0.8900 0.8300 0.8303 46,157 +0.02(+2.54%)
Jan 06, 2023 0.8700 0.8999 0.7878 0.8097 58,886 -0.01(-1.40%)
Jan 05, 2023 0.8400 0.8401 0.8000 0.8212 7,171 -0.03(-3.39%)
Jan 04, 2023 0.8600 0.9100 0.8500 0.8500 2,673 -0.04(-3.95%)
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.