Skip to main content

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

0.9650 +0.0350 (+3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7000 0.7000 0.6251 0.6856 15,424 +0.02(+2.33%)
Nov 29, 2023 0.6100 0.6996 0.6000 0.6700 54,412 +0.05(+8.08%)
Nov 28, 2023 0.6400 0.6400 0.5801 0.6199 19,480 -0.03(-4.60%)
Nov 27, 2023 0.6500 0.6500 0.6400 0.6498 16,667 -0.02(-2.87%)
Nov 24, 2023 0.6199 0.6799 0.6000 0.6690 31,170 +0.07(+12.00%)
Nov 22, 2023 0.6000 0.6000 0.5902 0.5973 29,665 +0.01(+1.24%)
Nov 21, 2023 0.5214 0.6527 0.5200 0.5900 83,849 +0.07(+13.16%)
Nov 20, 2023 0.5200 0.6401 0.5200 0.5214 84,356 -0.01(-0.95%)
Nov 17, 2023 0.5225 0.5565 0.5100 0.5264 29,742 -0.01(-2.14%)
Nov 16, 2023 0.5950 0.5950 0.4851 0.5379 64,212 +0.04(+8.67%)
Nov 15, 2023 0.4750 0.5100 0.4700 0.4950 88,229 -0.01(-1.00%)
Nov 14, 2023 0.4900 0.5200 0.4700 0.5000 77,520 +0.00(+0.00%)
Nov 13, 2023 0.4500 0.5560 0.4300 0.5000 883,353 +0.08(+19.02%)
Nov 10, 2023 0.4000 0.4692 0.3600 0.4201 135,955 -0.04(-9.05%)
Nov 09, 2023 0.5400 0.5400 0.4252 0.4619 798,514 -0.07(-12.88%)
Nov 08, 2023 0.5800 0.6230 0.5100 0.5302 534,140 -0.04(-7.02%)
Nov 07, 2023 0.6000 0.6320 0.5673 0.5702 60,606 -0.06(-9.78%)
Nov 06, 2023 0.6800 0.6800 0.6320 0.6320 18,461 -0.05(-7.75%)
Nov 03, 2023 0.6892 0.6892 0.6300 0.6851 3,493 -0.01(-2.11%)
Nov 02, 2023 0.6351 0.6999 0.6351 0.6999 6,985 +0.04(+6.05%)
Nov 01, 2023 0.7297 0.7397 0.6300 0.6600 17,579 -0.02(-3.44%)
Oct 31, 2023 0.6630 0.7500 0.6510 0.6835 7,215 +0.02(+3.08%)
Oct 30, 2023 0.6300 0.7718 0.6300 0.6631 18,334 +0.03(+4.71%)
Oct 27, 2023 0.8010 0.8277 0.6200 0.6333 94,194 -0.20(-23.79%)
Oct 26, 2023 0.8500 0.8600 0.8143 0.8310 5,473 -0.04(-4.48%)
Oct 25, 2023 0.9000 0.9000 0.7500 0.8700 25,075 +0.01(+1.39%)
Oct 24, 2023 0.9000 0.9000 0.8542 0.8581 20,911 -0.02(-2.49%)
Oct 23, 2023 0.8500 0.8989 0.8500 0.8800 13,927 -0.02(-2.11%)
Oct 20, 2023 0.9085 0.9085 0.8600 0.8990 7,804 -0.00(-0.11%)
Oct 19, 2023 0.9400 0.9403 0.8500 0.9000 27,614 -0.02(-1.64%)
Oct 18, 2023 0.8660 0.9400 0.8501 0.9150 18,026 +0.01(+0.56%)
Oct 17, 2023 0.8900 0.9414 0.8599 0.9099 26,597 +0.00(+0.28%)
Oct 16, 2023 0.9000 0.9499 0.8845 0.9074 12,180 -0.03(-3.21%)
Oct 13, 2023 0.9500 0.9899 0.9148 0.9375 9,290 +0.01(+0.81%)
Oct 12, 2023 0.9400 0.9500 0.9097 0.9300 104,217 -0.03(-3.11%)
Oct 11, 2023 0.9500 0.9600 0.8700 0.9599 72,129 -0.00(-0.01%)
Oct 10, 2023 0.9899 0.9899 0.9600 0.9600 20,130 +0.01(+1.14%)
Oct 09, 2023 0.9600 0.9600 0.9492 0.9492 2,149 -0.06(-6.02%)
Oct 06, 2023 0.9300 1.010 0.9100 1.010 56,783 +0.08(+8.31%)
Oct 05, 2023 0.9421 0.9500 0.9200 0.9325 19,098 +0.01(+1.25%)
Oct 04, 2023 0.9600 1.000 0.9210 0.9210 40,499 -0.08(-7.65%)
Oct 03, 2023 0.9900 1.000 0.9700 0.9973 11,323 +0.01(+0.76%)
Oct 02, 2023 0.9900 1.020 0.9550 0.9898 5,931 +0.00(+0.39%)
Sep 29, 2023 1.000 1.040 0.9801 0.9860 17,870 -0.00(-0.40%)
Sep 28, 2023 1.020 1.020 0.9900 0.9900 7,606 -0.03(-2.94%)
Sep 27, 2023 0.9900 1.030 0.9900 1.020 10,192 +0.03(+2.52%)
Sep 26, 2023 0.9949 0.9949 0.9775 0.9949 5,291 +0.00(+0.49%)
Sep 25, 2023 0.9500 0.9900 0.9900 0.9900 5,083 +0.01(+1.02%)
Sep 22, 2023 1.000 1.005 0.9800 0.9800 23,439 -0.05(-4.85%)
Sep 21, 2023 1.000 1.030 0.9701 1.030 14,754 +0.02(+1.98%)
Sep 20, 2023 1.030 1.030 1.000 1.010 7,640 +0.03(+3.06%)
Sep 19, 2023 1.050 1.050 0.9800 0.9800 7,882 -0.05(-4.85%)
Sep 18, 2023 0.9700 1.070 0.9700 1.030 7,550 +0.03(+3.02%)
Sep 15, 2023 1.020 1.050 0.9900 0.9998 13,500 -0.02(-1.98%)
Sep 14, 2023 1.010 1.045 0.9700 1.020 12,623 +0.01(+0.99%)
Sep 13, 2023 1.110 1.160 0.9800 1.010 32,414 -0.01(-0.98%)
Sep 12, 2023 0.9901 1.020 0.9666 1.020 11,340 +0.00(+0.00%)
Sep 11, 2023 1.070 1.077 0.9200 1.020 60,306 -0.02(-1.92%)
Sep 08, 2023 1.030 1.080 1.010 1.040 36,851 -0.01(-0.70%)
Sep 07, 2023 0.9800 1.060 0.9698 1.047 87,409 +0.07(+6.92%)
Sep 06, 2023 1.000 1.030 0.9752 0.9795 13,033 -0.01(-1.06%)
Sep 05, 2023 1.020 1.070 0.9797 0.9900 59,262 -0.08(-7.48%)
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.