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 )

0.9894 +0.0393 (+4.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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, 2022 2.820 2.940 2.760 2.880 267,312 +0.07(+2.48%)
Mar 30, 2022 2.760 3.200 2.650 2.810 1,623,267 +0.08(+2.93%)
Mar 29, 2022 2.760 2.820 2.610 2.730 105,553 +0.11(+4.20%)
Mar 28, 2022 2.680 2.774 2.500 2.620 126,995 -0.10(-3.68%)
Mar 25, 2022 2.820 2.910 2.550 2.720 143,374 -0.14(-4.90%)
Mar 24, 2022 2.960 3.030 2.770 2.860 128,148 -0.08(-2.72%)
Mar 23, 2022 3.010 3.160 2.840 2.940 294,019 -0.14(-4.55%)
Mar 22, 2022 3.060 3.370 3.010 3.080 508,721 -0.04(-1.28%)
Mar 21, 2022 2.710 3.200 2.540 3.120 538,456 +0.40(+14.71%)
Mar 18, 2022 2.540 2.820 2.520 2.720 432,924 +0.14(+5.43%)
Mar 17, 2022 2.330 2.670 2.303 2.580 203,099 +0.23(+9.79%)
Mar 16, 2022 2.180 2.410 2.158 2.350 285,532 +0.18(+8.29%)
Mar 15, 2022 2.220 2.220 2.060 2.170 139,493 -0.05(-2.25%)
Mar 14, 2022 2.300 2.390 2.030 2.220 173,073 -0.18(-7.50%)
Mar 11, 2022 2.440 2.460 2.300 2.400 157,321 -0.10(-4.00%)
Mar 10, 2022 2.530 2.680 2.300 2.500 1,799,148 +0.03(+1.21%)
Mar 09, 2022 2.020 2.520 2.020 2.470 581,891 +0.47(+23.50%)
Mar 08, 2022 2.150 2.170 1.940 2.000 324,221 -0.24(-10.71%)
Mar 07, 2022 2.150 2.240 2.110 2.240 200,397 -0.08(-3.32%)
Mar 04, 2022 2.410 2.520 2.230 2.317 152,851 -0.23(-9.14%)
Mar 03, 2022 2.300 2.930 2.300 2.550 1,058,169 +0.27(+11.84%)
Mar 02, 2022 2.370 2.380 2.220 2.280 117,789 -0.06(-2.56%)
Mar 01, 2022 2.370 2.500 2.260 2.340 135,467 -0.01(-0.43%)
Feb 28, 2022 2.570 2.840 2.340 2.350 464,787 -0.35(-12.96%)
Feb 25, 2022 2.330 2.940 2.700 2.700 759,314 +0.41(+17.90%)
Feb 24, 2022 2.190 2.490 2.030 2.290 407,890 -0.28(-10.89%)
Feb 23, 2022 2.840 2.983 2.550 2.570 324,199 -0.30(-10.45%)
Feb 22, 2022 2.620 3.080 2.608 2.870 542,747 +0.03(+1.06%)
Feb 18, 2022 2.840 0 +0.25(+9.65%)
Feb 17, 2022 2.780 2.930 2.550 2.590 502,622 -0.28(-9.76%)
Feb 16, 2022 3.400 3.410 2.800 2.870 608,580 -0.62(-17.77%)
Feb 15, 2022 3.710 4.060 3.360 3.490 573,393 -0.33(-8.64%)
Feb 14, 2022 3.850 4.290 3.330 3.820 821,134 -0.31(-7.51%)
Feb 11, 2022 5.060 6.190 3.900 4.130 10,163,639 -0.82(-16.57%)
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.