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 )

0.9401 -0.0100 (-1.05%)
Streaming Delayed Price Updated: 1:07 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 (%)
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%)
Sep 01, 2023 1.080 1.100 1.050 1.070 24,442 +0.00(+0.00%)
Aug 31, 2023 1.070 1.110 1.070 1.070 25,973 -0.01(-0.93%)
Aug 30, 2023 1.060 1.125 1.060 1.080 47,398 -0.02(-2.26%)
Aug 29, 2023 1.080 1.110 1.070 1.105 40,006 +0.00(+0.00%)
Aug 28, 2023 1.124 1.150 1.090 1.105 31,938 -0.02(-2.21%)
Aug 25, 2023 1.170 1.170 1.124 1.130 1,990 +0.03(+2.73%)
Aug 24, 2023 1.160 1.170 1.100 1.100 23,905 -0.09(-7.56%)
Aug 23, 2023 1.150 1.200 1.140 1.190 21,698 +0.04(+3.93%)
Aug 22, 2023 1.150 1.150 1.125 1.145 19,911 -0.02(-2.02%)
Aug 21, 2023 1.150 1.200 1.140 1.169 31,438 -0.05(-4.21%)
Aug 18, 2023 1.150 1.230 1.150 1.220 18,719 +0.03(+2.52%)
Aug 17, 2023 1.150 1.260 1.150 1.190 31,963 -0.04(-3.25%)
Aug 16, 2023 1.120 1.240 1.111 1.230 22,759 +0.10(+9.33%)
Aug 15, 2023 1.190 1.215 1.110 1.125 25,817 -0.07(-5.47%)
Aug 14, 2023 1.260 1.270 1.110 1.190 74,413 -0.11(-8.45%)
Aug 11, 2023 1.280 1.300 1.270 1.300 23,056 -0.01(-0.76%)
Aug 10, 2023 1.305 1.330 1.280 1.310 19,703 +0.01(+0.76%)
Aug 09, 2023 1.270 1.310 1.260 1.300 20,148 -0.02(-1.52%)
Aug 08, 2023 1.300 1.320 1.262 1.320 9,645 +0.01(+0.76%)
Aug 07, 2023 1.320 1.330 1.250 1.310 22,907 -0.06(-4.38%)
Aug 04, 2023 1.320 1.370 1.320 1.370 24,139 +0.02(+1.48%)
Aug 03, 2023 1.380 1.390 1.340 1.350 15,710 -0.01(-0.74%)
Aug 02, 2023 1.380 1.380 1.330 1.360 18,954 +0.01(+0.74%)
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.