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 )

0.9275 -0.0325 (-3.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 0.9792 1.018 0.9597 0.9655 18,250 -0.00(-0.40%)
Sep 28, 2023 0.9988 0.9988 0.9694 0.9694 7,767 -0.03(-2.94%)
Sep 27, 2023 0.9694 1.009 0.9694 0.9988 10,408 +0.02(+2.52%)
Sep 26, 2023 0.9742 0.9742 0.9571 0.9742 5,403 +0.00(+0.49%)
Sep 25, 2023 0.9302 0.9694 0.9694 0.9694 5,191 +0.01(+1.02%)
Sep 22, 2023 0.9792 0.9841 0.9596 0.9596 23,937 -0.05(-4.85%)
Sep 21, 2023 0.9792 1.009 0.9499 1.009 15,067 +0.02(+1.98%)
Sep 20, 2023 1.009 1.009 0.9792 0.9890 7,802 +0.03(+3.06%)
Sep 19, 2023 1.028 1.029 0.9596 0.9596 8,049 -0.05(-4.85%)
Sep 18, 2023 0.9498 1.048 0.9498 1.009 7,710 +0.03(+3.02%)
Sep 15, 2023 0.9988 1.028 0.9694 0.9790 13,787 -0.02(-1.98%)
Sep 14, 2023 0.9890 1.023 0.9498 0.9988 12,891 +0.01(+0.99%)
Sep 13, 2023 1.087 1.136 0.9596 0.9890 33,103 -0.01(-0.98%)
Sep 12, 2023 0.9695 0.9988 0.9465 0.9988 11,581 +0.00(+0.00%)
Sep 11, 2023 1.048 1.055 0.9008 0.9988 61,589 -0.02(-1.92%)
Sep 08, 2023 1.009 1.058 0.9890 1.018 37,635 -0.01(-0.70%)
Sep 07, 2023 0.9596 1.038 0.9496 1.025 89,268 +0.07(+6.92%)
Sep 06, 2023 0.9792 1.009 0.9549 0.9591 13,310 -0.01(-1.06%)
Sep 05, 2023 0.9988 1.048 0.9593 0.9694 60,522 -0.08(-7.48%)
Sep 01, 2023 1.058 1.077 1.028 1.048 24,962 +0.00(+0.00%)
Aug 31, 2023 1.048 1.087 1.048 1.048 26,525 -0.01(-0.93%)
Aug 30, 2023 1.038 1.102 1.038 1.058 48,406 -0.02(-2.26%)
Aug 29, 2023 1.058 1.087 1.048 1.082 40,857 +0.00(+0.00%)
Aug 28, 2023 1.101 1.126 1.067 1.082 32,617 -0.02(-2.21%)
Aug 25, 2023 1.146 1.146 1.101 1.106 2,032 +0.03(+2.73%)
Aug 24, 2023 1.136 1.146 1.077 1.077 24,413 -0.09(-7.56%)
Aug 23, 2023 1.126 1.175 1.116 1.165 22,159 +0.04(+3.93%)
Aug 22, 2023 1.126 1.126 1.102 1.121 20,334 -0.02(-2.02%)
Aug 21, 2023 1.126 1.175 1.116 1.144 32,106 -0.05(-4.21%)
Aug 18, 2023 1.126 1.204 1.126 1.195 19,117 +0.03(+2.52%)
Aug 17, 2023 1.126 1.234 1.126 1.165 32,643 -0.04(-3.25%)
Aug 16, 2023 1.097 1.214 1.087 1.204 23,243 +0.10(+9.33%)
Aug 15, 2023 1.165 1.190 1.087 1.102 26,366 -0.06(-5.47%)
Aug 14, 2023 1.234 1.244 1.087 1.165 75,996 -0.11(-8.45%)
Aug 11, 2023 1.253 1.273 1.244 1.273 23,546 -0.01(-0.76%)
Aug 10, 2023 1.278 1.302 1.253 1.283 20,122 +0.01(+0.76%)
Aug 09, 2023 1.244 1.283 1.234 1.273 20,576 -0.02(-1.51%)
Aug 08, 2023 1.273 1.292 1.235 1.292 9,850 +0.01(+0.76%)
Aug 07, 2023 1.292 1.302 1.224 1.283 23,394 -0.06(-4.38%)
Aug 04, 2023 1.292 1.341 1.292 1.341 24,652 +0.02(+1.48%)
Aug 03, 2023 1.351 1.361 1.312 1.322 16,044 -0.01(-0.74%)
Aug 02, 2023 1.351 1.351 1.302 1.332 19,357 +0.01(+0.74%)
Aug 01, 2023 1.449 1.449 1.302 1.322 33,601 -0.08(-5.59%)
Jul 31, 2023 1.381 1.448 1.381 1.400 13,935 -0.02(-1.38%)
Jul 28, 2023 1.341 1.439 1.341 1.420 20,867 +0.07(+5.07%)
Jul 27, 2023 1.361 1.371 1.312 1.351 29,088 -0.03(-2.13%)
Jul 26, 2023 1.371 1.439 1.332 1.381 24,685 -0.06(-4.08%)
Jul 25, 2023 1.400 1.439 1.354 1.439 29,265 +0.04(+2.80%)
Jul 24, 2023 1.469 1.469 1.381 1.400 29,741 -0.07(-4.67%)
Jul 21, 2023 1.469 1.496 1.430 1.469 37,572 -0.02(-1.48%)
Jul 20, 2023 1.469 1.508 1.430 1.491 28,283 +0.01(+0.83%)
Jul 19, 2023 1.449 1.488 1.420 1.479 21,435 +0.02(+1.34%)
Jul 18, 2023 1.420 1.496 1.410 1.459 23,666 +0.00(+0.01%)
Jul 17, 2023 1.449 1.518 1.449 1.459 18,844 -0.00(-0.01%)
Jul 14, 2023 1.479 1.537 1.459 1.459 35,380 -0.01(-0.77%)
Jul 13, 2023 1.547 1.606 1.449 1.470 98,323 -0.07(-4.36%)
Jul 12, 2023 1.537 1.567 1.479 1.537 30,396 -0.00(-0.02%)
Jul 11, 2023 1.549 1.554 1.498 1.538 27,325 +0.04(+2.63%)
Jul 10, 2023 1.479 1.588 1.465 1.498 33,376 +0.02(+1.32%)
Jul 07, 2023 1.498 1.547 1.469 1.479 30,015 +0.00(+0.01%)
Jul 06, 2023 1.469 1.488 1.430 1.479 21,587 +0.01(+0.67%)
Jul 05, 2023 1.400 1.469 1.371 1.469 73,081 +0.06(+4.17%)
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.