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 (%)
Jul 31, 2023 1.410 1.478 1.410 1.430 13,645 -0.02(-1.38%)
Jul 28, 2023 1.370 1.470 1.370 1.450 20,433 +0.07(+5.07%)
Jul 27, 2023 1.390 1.400 1.340 1.380 28,482 -0.03(-2.13%)
Jul 26, 2023 1.400 1.470 1.360 1.410 24,171 -0.06(-4.08%)
Jul 25, 2023 1.430 1.470 1.383 1.470 28,656 +0.04(+2.80%)
Jul 24, 2023 1.500 1.500 1.410 1.430 29,122 -0.07(-4.67%)
Jul 21, 2023 1.500 1.528 1.460 1.500 36,790 -0.02(-1.48%)
Jul 20, 2023 1.500 1.540 1.460 1.522 27,694 +0.01(+0.83%)
Jul 19, 2023 1.480 1.520 1.450 1.510 20,989 +0.02(+1.34%)
Jul 18, 2023 1.450 1.528 1.440 1.490 23,173 +0.00(+0.01%)
Jul 17, 2023 1.480 1.550 1.480 1.490 18,452 -0.00(-0.01%)
Jul 14, 2023 1.510 1.569 1.490 1.490 34,643 -0.01(-0.77%)
Jul 13, 2023 1.580 1.640 1.480 1.502 96,275 -0.07(-4.36%)
Jul 12, 2023 1.570 1.600 1.510 1.570 29,763 -0.00(-0.02%)
Jul 11, 2023 1.582 1.587 1.530 1.570 26,756 +0.04(+2.63%)
Jul 10, 2023 1.510 1.622 1.496 1.530 32,681 +0.02(+1.32%)
Jul 07, 2023 1.530 1.580 1.500 1.510 29,390 +0.00(+0.01%)
Jul 06, 2023 1.500 1.520 1.460 1.510 21,138 +0.01(+0.67%)
Jul 05, 2023 1.430 1.500 1.400 1.500 71,559 +0.06(+4.17%)
Jul 03, 2023 1.450 1.450 1.361 1.440 14,489 +0.01(+0.70%)
Jun 30, 2023 1.470 1.470 1.420 1.430 26,784 -0.03(-2.05%)
Jun 29, 2023 1.510 1.550 1.350 1.460 176,295 -0.05(-3.31%)
Jun 28, 2023 1.510 1.620 1.510 1.510 107,001 -0.06(-3.82%)
Jun 27, 2023 1.610 1.630 1.530 1.570 49,367 -0.05(-3.09%)
Jun 26, 2023 1.550 1.640 1.510 1.620 404,643 +0.03(+1.57%)
Jun 23, 2023 1.640 1.650 1.500 1.595 53,797 -0.03(-2.15%)
Jun 22, 2023 1.560 1.670 1.560 1.630 111,559 +0.04(+2.52%)
Jun 21, 2023 1.570 1.640 1.500 1.590 114,072 +0.02(+1.27%)
Jun 20, 2023 1.460 1.580 1.450 1.570 78,706 +0.10(+6.80%)
Jun 16, 2023 1.540 1.545 1.470 1.470 56,191 -0.05(-3.29%)
Jun 15, 2023 1.520 1.570 1.480 1.520 49,710 +0.53(+53.54%)
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%)
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.