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 )

0.9251 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 22, 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 (%)
Dec 29, 2023 0.6700 0.6700 0.5901 0.6380 21,213 -0.03(-4.56%)
Dec 28, 2023 0.6000 0.6690 0.5901 0.6685 35,174 +0.05(+7.37%)
Dec 27, 2023 0.5670 0.6450 0.5670 0.6226 42,600 +0.00(+0.42%)
Dec 26, 2023 0.5189 0.6300 0.4801 0.6200 93,567 +0.07(+13.12%)
Dec 22, 2023 0.5140 0.5681 0.5134 0.5481 81,603 -0.03(-5.34%)
Dec 21, 2023 0.5135 0.6262 0.5135 0.5790 61,676 -0.03(-4.46%)
Dec 20, 2023 0.4700 0.6690 0.4542 0.6060 77,375 +0.12(+23.67%)
Dec 19, 2023 0.4695 0.5100 0.4695 0.4900 17,425 -0.01(-1.84%)
Dec 18, 2023 0.5000 0.5010 0.4500 0.4992 14,486 -0.03(-5.31%)
Dec 15, 2023 0.5500 0.5500 0.5165 0.5272 15,617 -0.03(-5.86%)
Dec 14, 2023 0.4888 0.5750 0.4888 0.5600 19,001 +0.05(+10.34%)
Dec 13, 2023 0.5000 0.5200 0.4507 0.5075 16,398 +0.03(+5.73%)
Dec 12, 2023 0.4800 0.5146 0.4551 0.4800 42,356 -0.03(-6.72%)
Dec 11, 2023 0.5000 0.5388 0.4845 0.5146 32,655 -0.02(-4.51%)
Dec 08, 2023 0.5260 0.5476 0.5000 0.5389 43,770 -0.01(-2.20%)
Dec 07, 2023 0.5308 0.5800 0.5300 0.5510 65,418 -0.03(-5.16%)
Dec 06, 2023 0.5900 0.5900 0.5200 0.5810 37,990 -0.07(-10.99%)
Dec 05, 2023 0.6000 0.6700 0.5875 0.6527 28,129 +0.06(+10.44%)
Dec 04, 2023 0.6100 0.7000 0.5445 0.5910 31,486 -0.08(-11.99%)
Dec 01, 2023 0.6856 0.6998 0.6376 0.6715 11,069 -0.01(-2.06%)
Nov 30, 2023 0.7000 0.7000 0.6251 0.6856 15,424 +0.02(+2.33%)
Nov 29, 2023 0.6100 0.6996 0.6000 0.6700 54,412 +0.05(+8.08%)
Nov 28, 2023 0.6400 0.6400 0.5801 0.6199 19,480 -0.03(-4.60%)
Nov 27, 2023 0.6500 0.6500 0.6400 0.6498 16,667 -0.02(-2.87%)
Nov 24, 2023 0.6199 0.6799 0.6000 0.6690 31,170 +0.07(+12.00%)
Nov 22, 2023 0.6000 0.6000 0.5902 0.5973 29,665 +0.01(+1.24%)
Nov 21, 2023 0.5214 0.6527 0.5200 0.5900 83,849 +0.07(+13.16%)
Nov 20, 2023 0.5200 0.6401 0.5200 0.5214 84,356 -0.01(-0.95%)
Nov 17, 2023 0.5225 0.5565 0.5100 0.5264 29,742 -0.01(-2.14%)
Nov 16, 2023 0.5950 0.5950 0.4851 0.5379 64,212 +0.04(+8.67%)
Nov 15, 2023 0.4750 0.5100 0.4700 0.4950 88,229 -0.01(-1.00%)
Nov 14, 2023 0.4900 0.5200 0.4700 0.5000 77,520 +0.00(+0.00%)
Nov 13, 2023 0.4500 0.5560 0.4300 0.5000 883,353 +0.08(+19.02%)
Nov 10, 2023 0.4000 0.4692 0.3600 0.4201 135,955 -0.04(-9.05%)
Nov 09, 2023 0.5400 0.5400 0.4252 0.4619 798,514 -0.07(-12.88%)
Nov 08, 2023 0.5800 0.6230 0.5100 0.5302 534,140 -0.04(-7.02%)
Nov 07, 2023 0.6000 0.6320 0.5673 0.5702 60,606 -0.06(-9.78%)
Nov 06, 2023 0.6800 0.6800 0.6320 0.6320 18,461 -0.05(-7.75%)
Nov 03, 2023 0.6892 0.6892 0.6300 0.6851 3,493 -0.01(-2.11%)
Nov 02, 2023 0.6351 0.6999 0.6351 0.6999 6,985 +0.04(+6.05%)
Nov 01, 2023 0.7297 0.7397 0.6300 0.6600 17,579 -0.02(-3.44%)
Oct 31, 2023 0.6630 0.7500 0.6510 0.6835 7,215 +0.02(+3.08%)
Oct 30, 2023 0.6300 0.7718 0.6300 0.6631 18,334 +0.03(+4.71%)
Oct 27, 2023 0.8010 0.8277 0.6200 0.6333 94,194 -0.20(-23.79%)
Oct 26, 2023 0.8500 0.8600 0.8143 0.8310 5,473 -0.04(-4.48%)
Oct 25, 2023 0.9000 0.9000 0.7500 0.8700 25,075 +0.01(+1.39%)
Oct 24, 2023 0.9000 0.9000 0.8542 0.8581 20,911 -0.02(-2.49%)
Oct 23, 2023 0.8500 0.8989 0.8500 0.8800 13,927 -0.02(-2.11%)
Oct 20, 2023 0.9085 0.9085 0.8600 0.8990 7,804 -0.00(-0.11%)
Oct 19, 2023 0.9400 0.9403 0.8500 0.9000 27,614 -0.02(-1.64%)
Oct 18, 2023 0.8660 0.9400 0.8501 0.9150 18,026 +0.01(+0.56%)
Oct 17, 2023 0.8900 0.9414 0.8599 0.9099 26,597 +0.00(+0.28%)
Oct 16, 2023 0.9000 0.9499 0.8845 0.9074 12,180 -0.03(-3.21%)
Oct 13, 2023 0.9500 0.9899 0.9148 0.9375 9,290 +0.01(+0.81%)
Oct 12, 2023 0.9400 0.9500 0.9097 0.9300 104,217 -0.03(-3.11%)
Oct 11, 2023 0.9500 0.9600 0.8700 0.9599 72,129 -0.00(-0.01%)
Oct 10, 2023 0.9899 0.9899 0.9600 0.9600 20,130 +0.01(+1.14%)
Oct 09, 2023 0.9600 0.9600 0.9492 0.9492 2,149 -0.06(-6.02%)
Oct 06, 2023 0.9300 1.010 0.9100 1.010 56,783 +0.08(+8.31%)
Oct 05, 2023 0.9421 0.9500 0.9200 0.9325 19,098 +0.01(+1.25%)
Oct 04, 2023 0.9600 1.000 0.9210 0.9210 40,499 -0.08(-7.65%)
Oct 03, 2023 0.9900 1.000 0.9700 0.9973 11,323 +0.01(+0.76%)
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.