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 )

0.9200 -0.0075 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.6854 0.6854 0.6121 0.6713 15,752 +0.02(+2.33%)
Nov 29, 2023 0.5973 0.6850 0.5875 0.6560 55,569 +0.05(+8.08%)
Nov 28, 2023 0.6267 0.6267 0.5680 0.6070 19,894 -0.03(-4.60%)
Nov 27, 2023 0.6365 0.6365 0.6267 0.6363 17,021 -0.02(-2.87%)
Nov 24, 2023 0.6070 0.6657 0.5875 0.6551 31,833 +0.07(+12.00%)
Nov 22, 2023 0.5875 0.5875 0.5779 0.5849 30,296 +0.01(+1.24%)
Nov 21, 2023 0.5105 0.6391 0.5092 0.5777 85,633 +0.07(+13.16%)
Nov 20, 2023 0.5092 0.6268 0.5092 0.5105 86,150 -0.00(-0.95%)
Nov 17, 2023 0.5116 0.5449 0.4994 0.5154 30,374 -0.01(-2.14%)
Nov 16, 2023 0.5826 0.5826 0.4750 0.5267 65,578 +0.04(+8.67%)
Nov 15, 2023 0.4651 0.4994 0.4602 0.4847 90,106 -0.00(-1.00%)
Nov 14, 2023 0.4798 0.5092 0.4602 0.4896 79,169 +0.00(+0.00%)
Nov 13, 2023 0.4406 0.5444 0.4210 0.4896 902,147 +0.08(+19.02%)
Nov 10, 2023 0.3917 0.4594 0.3525 0.4113 138,847 -0.04(-9.05%)
Nov 09, 2023 0.5288 0.5288 0.4163 0.4523 815,503 -0.07(-12.88%)
Nov 08, 2023 0.5679 0.6100 0.4994 0.5192 545,504 -0.04(-7.02%)
Nov 07, 2023 0.5875 0.6188 0.5555 0.5583 61,895 -0.06(-9.78%)
Nov 06, 2023 0.6658 0.6658 0.6188 0.6188 18,853 -0.05(-7.75%)
Nov 03, 2023 0.6748 0.6748 0.6169 0.6708 3,567 -0.01(-2.11%)
Nov 02, 2023 0.6219 0.6853 0.6219 0.6853 7,133 +0.04(+6.05%)
Nov 01, 2023 0.7145 0.7243 0.6169 0.6462 17,953 -0.02(-3.44%)
Oct 31, 2023 0.6492 0.7344 0.6374 0.6693 7,368 +0.02(+3.08%)
Oct 30, 2023 0.6169 0.7557 0.6169 0.6493 18,724 +0.03(+4.71%)
Oct 27, 2023 0.7843 0.8105 0.6071 0.6201 96,198 -0.19(-23.79%)
Oct 26, 2023 0.8323 0.8421 0.7973 0.8137 5,589 -0.04(-4.48%)
Oct 25, 2023 0.8812 0.8812 0.7344 0.8519 25,608 +0.01(+1.39%)
Oct 24, 2023 0.8812 0.8812 0.8364 0.8402 21,355 -0.02(-2.49%)
Oct 23, 2023 0.8323 0.8802 0.8323 0.8617 14,223 -0.02(-2.11%)
Oct 20, 2023 0.8896 0.8896 0.8421 0.8803 7,970 -0.00(-0.11%)
Oct 19, 2023 0.9204 0.9207 0.8323 0.8812 28,201 -0.01(-1.64%)
Oct 18, 2023 0.8480 0.9204 0.8324 0.8959 18,409 +0.00(+0.56%)
Oct 17, 2023 0.8715 0.9218 0.8420 0.8909 27,162 +0.00(+0.28%)
Oct 16, 2023 0.8812 0.9301 0.8661 0.8885 12,439 -0.03(-3.21%)
Oct 13, 2023 0.9302 0.9693 0.8957 0.9180 9,487 +0.01(+0.81%)
Oct 12, 2023 0.9204 0.9302 0.8907 0.9106 106,434 -0.03(-3.11%)
Oct 11, 2023 0.9302 0.9400 0.8519 0.9399 73,663 -0.00(-0.01%)
Oct 10, 2023 0.9693 0.9693 0.9400 0.9400 20,558 +0.01(+1.14%)
Oct 09, 2023 0.9400 0.9400 0.9294 0.9294 2,194 -0.06(-6.02%)
Oct 06, 2023 0.9106 0.9890 0.8910 0.9890 57,991 +0.08(+8.31%)
Oct 05, 2023 0.9225 0.9302 0.9008 0.9131 19,504 +0.01(+1.25%)
Oct 04, 2023 0.9400 0.9792 0.9018 0.9018 41,360 -0.07(-7.65%)
Oct 03, 2023 0.9694 0.9792 0.9498 0.9765 11,563 +0.01(+0.76%)
Oct 02, 2023 0.9694 0.9988 0.9351 0.9692 6,057 +0.00(+0.39%)
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%)
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.