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 )

0.8040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
May 08, 2023 0.9100 1.020 0.9100 0.9900 60,204 +0.00(+0.00%)
May 05, 2023 1.040 1.040 0.9600 0.9900 14,780 -0.01(-1.00%)
May 04, 2023 1.000 1.010 0.9300 1.000 29,759 -0.03(-2.91%)
May 03, 2023 0.9900 1.070 0.9946 1.030 10,927 +0.02(+1.59%)
May 02, 2023 1.000 1.060 1.000 1.014 31,683 -0.02(-1.56%)
May 01, 2023 0.9800 1.060 0.8797 1.030 85,978 +0.05(+4.57%)
Apr 28, 2023 0.9000 1.040 0.9000 0.9850 44,268 +0.08(+8.96%)
Apr 27, 2023 0.9200 0.9200 0.9000 0.9040 24,240 -0.05(-4.84%)
Apr 26, 2023 0.9099 0.9887 0.8155 0.9500 128,846 +0.08(+8.73%)
Apr 25, 2023 0.9700 0.9900 0.8737 0.8737 47,191 -0.10(-9.93%)
Apr 24, 2023 1.070 1.070 0.8101 0.9700 155,562 -0.13(-11.82%)
Apr 21, 2023 1.050 1.100 0.9900 1.100 59,837 +0.00(+0.00%)
Apr 20, 2023 1.020 1.100 1.020 1.100 62,678 -0.03(-2.65%)
Apr 19, 2023 1.070 1.150 1.070 1.130 140,504 +0.03(+2.73%)
Apr 18, 2023 1.080 1.150 1.070 1.100 139,433 +0.02(+1.85%)
Apr 17, 2023 1.030 1.101 1.020 1.080 128,920 +0.06(+5.78%)
Apr 14, 2023 0.9711 1.180 0.9711 1.021 741,412 -0.17(-14.20%)
Apr 13, 2023 1.250 1.300 1.090 1.190 1,315,303 -0.21(-15.00%)
Apr 12, 2023 1.800 1.800 1.200 1.400 18,182,624 +0.52(+59.07%)
Apr 11, 2023 0.8925 0.9100 0.8800 0.8801 3,798,802 +0.03(+3.54%)
Apr 10, 2023 0.9135 0.9135 0.8500 0.8500 3,424 -0.02(-2.30%)
Apr 06, 2023 0.8800 0.8901 0.8500 0.8700 2,450 -0.07(-6.95%)
Apr 05, 2023 0.8925 0.9350 0.8924 0.9350 1,563 +0.02(+2.19%)
Apr 04, 2023 0.9400 0.9613 0.8850 0.9150 5,696 -0.02(-1.61%)
Apr 03, 2023 0.9500 0.9900 0.9000 0.9300 23,306 -0.03(-3.63%)
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%)
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.