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 (%)
Feb 28, 2023 1.028 1.097 0.9792 1.048 18,332 +0.04(+3.98%)
Feb 27, 2023 1.001 1.009 0.9498 1.008 29,079 +0.01(+0.88%)
Feb 24, 2023 1.028 1.028 0.9792 0.9988 7,619 -0.04(-3.77%)
Feb 23, 2023 1.036 1.062 1.009 1.038 9,616 -0.01(-0.93%)
Feb 22, 2023 1.067 1.077 1.048 1.048 4,242 -0.06(-5.31%)
Feb 21, 2023 1.038 1.116 1.038 1.106 17,733 +0.00(+0.00%)
Feb 17, 2023 1.097 1.106 1.048 1.106 2,444 -0.01(-0.88%)
Feb 16, 2023 1.087 1.146 1.087 1.116 6,091 +0.01(+0.88%)
Feb 15, 2023 1.136 1.136 1.077 1.106 7,840 +0.00(+0.00%)
Feb 14, 2023 1.038 1.106 1.001 1.106 21,646 +0.03(+2.79%)
Feb 13, 2023 1.077 1.151 1.018 1.076 22,188 -0.05(-4.41%)
Feb 10, 2023 1.146 1.185 1.097 1.126 17,467 -0.06(-4.96%)
Feb 09, 2023 1.361 1.606 0.9498 1.185 290,704 +0.06(+5.22%)
Feb 08, 2023 1.146 1.146 1.038 1.126 28,263 +0.03(+2.68%)
Feb 07, 2023 1.214 1.286 1.037 1.097 121,126 -0.14(-11.11%)
Feb 06, 2023 1.361 1.361 1.136 1.234 66,064 -0.17(-11.89%)
Feb 03, 2023 1.273 1.469 1.234 1.400 164,611 +0.13(+9.99%)
Feb 02, 2023 1.322 1.322 1.175 1.273 64,744 +0.04(+3.18%)
Feb 01, 2023 1.126 1.263 1.106 1.234 46,187 +0.09(+7.69%)
Jan 31, 2023 1.106 1.175 1.077 1.146 41,490 +0.04(+3.54%)
Jan 30, 2023 1.087 1.126 1.048 1.106 39,763 +0.01(+0.89%)
Jan 27, 2023 1.106 1.106 1.028 1.097 19,637 +0.02(+1.82%)
Jan 26, 2023 1.067 1.097 1.067 1.077 46,067 -0.02(-1.82%)
Jan 25, 2023 1.106 1.126 1.028 1.097 34,605 -0.03(-3.00%)
Jan 24, 2023 1.155 1.234 1.058 1.131 219,925 -0.00(-0.43%)
Jan 23, 2023 1.175 1.195 1.116 1.136 92,066 +0.02(+2.20%)
Jan 20, 2023 1.195 1.195 1.018 1.111 132,836 -0.04(-3.81%)
Jan 19, 2023 0.9733 1.165 0.9303 1.155 258,702 +0.18(+18.59%)
Jan 18, 2023 0.9890 1.180 0.9498 0.9743 103,707 -0.04(-4.33%)
Jan 17, 2023 1.028 1.097 0.9380 1.018 84,675 +0.03(+2.97%)
Jan 13, 2023 0.8812 1.379 0.8715 0.9890 1,068,528 +0.17(+20.97%)
Jan 12, 2023 0.9302 0.9302 0.8029 0.8175 42,266 -0.03(-3.48%)
Jan 11, 2023 0.8812 0.8812 0.8127 0.8470 25,484 -0.03(-3.70%)
Jan 10, 2023 0.8617 0.8812 0.8286 0.8795 23,252 +0.07(+8.18%)
Jan 09, 2023 0.8127 0.8715 0.8127 0.8130 47,139 +0.02(+2.54%)
Jan 06, 2023 0.8519 0.8812 0.7714 0.7928 60,138 -0.01(-1.40%)
Jan 05, 2023 0.8225 0.8226 0.7833 0.8041 7,323 -0.03(-3.39%)
Jan 04, 2023 0.8421 0.8910 0.8323 0.8323 2,729 -0.03(-3.95%)
Jan 03, 2023 0.8812 0.8812 0.8323 0.8666 5,890 -0.02(-2.75%)
Dec 30, 2022 0.9302 0.9302 0.8136 0.8910 27,595 -0.04(-4.21%)
Dec 29, 2022 0.8421 0.9302 0.8323 0.9302 23,502 +0.06(+6.77%)
Dec 28, 2022 0.8323 0.8813 0.7833 0.8713 32,995 +0.08(+9.85%)
Dec 27, 2022 0.8043 0.9791 0.7931 0.7931 16,300 -0.01(-1.22%)
Dec 23, 2022 0.8029 0.8323 0.7941 0.8029 9,555 +0.01(+1.23%)
Dec 22, 2022 0.8029 0.8176 0.7931 0.7931 3,242 -0.08(-8.73%)
Dec 21, 2022 0.8502 0.8910 0.7858 0.8690 20,110 +0.06(+7.32%)
Dec 20, 2022 0.8372 0.8667 0.7638 0.8098 44,513 +0.04(+4.68%)
Dec 19, 2022 0.9204 0.9400 0.7638 0.7735 31,442 -0.13(-14.13%)
Dec 16, 2022 0.8812 0.9498 0.8422 0.9008 35,105 +0.09(+10.83%)
Dec 15, 2022 0.9793 0.9988 0.8128 0.8128 59,570 -0.21(-20.18%)
Dec 14, 2022 1.087 1.129 0.9498 1.018 64,639 -0.06(-5.46%)
Dec 13, 2022 0.9890 1.087 0.9890 1.077 25,303 +0.02(+1.85%)
Dec 12, 2022 1.077 1.077 0.9792 1.058 14,237 +0.00(+0.00%)
Dec 09, 2022 0.9695 1.058 0.9695 1.058 35,187 +0.07(+6.93%)
Dec 08, 2022 1.048 1.048 0.9792 0.9890 20,091 -0.06(-5.61%)
Dec 07, 2022 1.058 1.058 0.9988 1.048 45,213 -0.03(-2.73%)
Dec 06, 2022 1.028 1.126 1.028 1.077 73,077 +0.04(+3.77%)
Dec 05, 2022 1.018 1.067 1.018 1.038 25,708 -0.07(-6.19%)
Dec 02, 2022 1.069 1.146 1.069 1.106 16,969 +0.03(+2.73%)
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.