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 (%)
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.