Skip to main content

Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

0.6556 +0.0146 (+2.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.9983 1.065 0.9508 1.017 18,880 +0.04(+3.98%)
Feb 27, 2023 0.9717 0.9793 0.9223 0.9783 29,948 +0.01(+0.88%)
Feb 24, 2023 0.9983 0.9983 0.9508 0.9698 7,847 -0.04(-3.77%)
Feb 23, 2023 1.006 1.032 0.9793 1.008 9,903 -0.01(-0.93%)
Feb 22, 2023 1.036 1.046 1.017 1.017 4,369 -0.06(-5.31%)
Feb 21, 2023 1.008 1.084 1.008 1.074 18,262 +0.00(+0.00%)
Feb 17, 2023 1.065 1.074 1.017 1.074 2,517 -0.01(-0.88%)
Feb 16, 2023 1.055 1.112 1.055 1.084 6,273 +0.01(+0.89%)
Feb 15, 2023 1.103 1.103 1.046 1.074 8,074 +0.00(+0.00%)
Feb 14, 2023 1.008 1.074 0.9724 1.074 22,293 +0.03(+2.79%)
Feb 13, 2023 1.046 1.117 0.9888 1.045 22,850 -0.05(-4.41%)
Feb 10, 2023 1.112 1.150 1.065 1.093 17,989 -0.06(-4.96%)
Feb 09, 2023 1.322 1.559 0.9223 1.150 299,384 +0.06(+5.22%)
Feb 08, 2023 1.112 1.112 1.008 1.093 29,107 +0.03(+2.68%)
Feb 07, 2023 1.179 1.249 1.007 1.065 124,743 -0.13(-11.11%)
Feb 06, 2023 1.322 1.322 1.103 1.198 68,037 -0.16(-11.89%)
Feb 03, 2023 1.236 1.426 1.198 1.360 169,526 +0.12(+9.99%)
Feb 02, 2023 1.284 1.284 1.141 1.236 66,678 +0.04(+3.18%)
Feb 01, 2023 1.093 1.226 1.074 1.198 47,566 +0.09(+7.69%)
Jan 31, 2023 1.074 1.141 1.046 1.112 42,729 +0.04(+3.54%)
Jan 30, 2023 1.055 1.093 1.017 1.074 40,950 +0.01(+0.89%)
Jan 27, 2023 1.074 1.074 0.9983 1.065 20,223 +0.02(+1.82%)
Jan 26, 2023 1.036 1.065 1.036 1.046 47,443 -0.02(-1.82%)
Jan 25, 2023 1.074 1.093 0.9983 1.065 35,639 -0.03(-3.00%)
Jan 24, 2023 1.122 1.198 1.027 1.098 226,492 -0.00(-0.43%)
Jan 23, 2023 1.141 1.160 1.084 1.103 94,815 +0.02(+2.20%)
Jan 20, 2023 1.160 1.160 0.9888 1.079 136,802 -0.04(-3.81%)
Jan 19, 2023 0.9451 1.131 0.9033 1.122 266,427 +0.18(+18.59%)
Jan 18, 2023 0.9603 1.146 0.9223 0.9460 106,804 -0.04(-4.33%)
Jan 17, 2023 0.9983 1.065 0.9108 0.9888 87,203 +0.03(+2.97%)
Jan 13, 2023 0.8556 1.339 0.8462 0.9603 1,100,433 +0.17(+20.97%)
Jan 12, 2023 0.9032 0.9032 0.7796 0.7938 43,528 -0.03(-3.48%)
Jan 11, 2023 0.8557 0.8557 0.7891 0.8224 26,245 -0.03(-3.70%)
Jan 10, 2023 0.8367 0.8557 0.8045 0.8540 23,946 +0.06(+8.18%)
Jan 09, 2023 0.7891 0.8462 0.7891 0.7894 48,546 +0.02(+2.54%)
Jan 06, 2023 0.8272 0.8556 0.7490 0.7698 61,934 -0.01(-1.40%)
Jan 05, 2023 0.7987 0.7987 0.7606 0.7808 7,542 -0.03(-3.39%)
Jan 04, 2023 0.8177 0.8652 0.8082 0.8082 2,811 -0.03(-3.95%)
Jan 03, 2023 0.8557 0.8556 0.8082 0.8414 6,066 -0.02(-2.75%)
Dec 30, 2022 0.9032 0.9032 0.7900 0.8652 28,419 -0.04(-4.21%)
Dec 29, 2022 0.8177 0.9032 0.8082 0.9032 24,204 +0.06(+6.77%)
Dec 28, 2022 0.8082 0.8558 0.7606 0.8460 33,980 +0.08(+9.85%)
Dec 27, 2022 0.7810 0.9507 0.7701 0.7701 16,787 -0.01(-1.22%)
Dec 23, 2022 0.7796 0.8082 0.7711 0.7796 9,840 +0.01(+1.23%)
Dec 22, 2022 0.7796 0.7939 0.7701 0.7701 3,339 -0.07(-8.73%)
Dec 21, 2022 0.8256 0.8652 0.7630 0.8438 20,711 +0.06(+7.32%)
Dec 20, 2022 0.8129 0.8415 0.7416 0.7863 45,842 +0.04(+4.68%)
Dec 19, 2022 0.8937 0.9127 0.7416 0.7511 32,380 -0.12(-14.13%)
Dec 16, 2022 0.8557 0.9223 0.8178 0.8747 36,153 +0.09(+10.83%)
Dec 15, 2022 0.9509 0.9698 0.7892 0.7892 61,348 -0.20(-20.18%)
Dec 14, 2022 1.055 1.096 0.9223 0.9887 66,569 -0.06(-5.46%)
Dec 13, 2022 0.9603 1.055 0.9603 1.046 26,058 +0.02(+1.85%)
Dec 12, 2022 1.046 1.046 0.9508 1.027 14,662 +0.00(+0.00%)
Dec 09, 2022 0.9414 1.027 0.9414 1.027 36,237 +0.07(+6.93%)
Dec 08, 2022 1.017 1.017 0.9508 0.9603 20,691 -0.06(-5.61%)
Dec 07, 2022 1.027 1.027 0.9698 1.017 46,564 -0.03(-2.73%)
Dec 06, 2022 0.9983 1.093 0.9983 1.046 75,259 +0.04(+3.77%)
Dec 05, 2022 0.9888 1.036 0.9888 1.008 26,476 -0.07(-6.20%)
Dec 02, 2022 1.038 1.112 1.038 1.074 17,476 +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.