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 )

0.6556 +0.0146 (+2.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 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 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.