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 (%)
Mar 28, 2024 0.9008 0.9694 0.8910 0.9449 34,601 +0.03(+3.76%)
Mar 27, 2024 0.8519 0.9400 0.7866 0.9106 62,289 +0.02(+2.20%)
Mar 26, 2024 0.8913 0.9214 0.8715 0.8910 62,441 -0.05(-5.21%)
Mar 25, 2024 0.9400 0.9694 0.9126 0.9400 18,924 +0.01(+0.59%)
Mar 22, 2024 0.9694 0.9787 0.8910 0.9345 45,045 -0.02(-2.11%)
Mar 21, 2024 0.9596 0.9792 0.9301 0.9547 12,901 -0.01(-1.52%)
Mar 20, 2024 0.9302 0.9999 0.9106 0.9694 45,959 +0.08(+8.43%)
Mar 19, 2024 0.9170 1.018 0.8812 0.8940 34,306 -0.00(-0.54%)
Mar 18, 2024 0.9408 0.9890 0.8667 0.8989 41,748 -0.06(-6.35%)
Mar 15, 2024 0.9988 1.028 0.9400 0.9598 85,311 -0.03(-2.95%)
Mar 14, 2024 1.077 1.077 0.9890 0.9890 55,353 -0.07(-6.48%)
Mar 13, 2024 0.9792 1.058 0.9598 1.058 49,279 +0.07(+6.93%)
Mar 12, 2024 0.9792 0.9890 0.9400 0.9890 36,635 +0.01(+1.00%)
Mar 11, 2024 0.9400 0.9792 0.9302 0.9792 36,716 +0.08(+8.74%)
Mar 08, 2024 0.9693 0.9693 0.8519 0.9004 42,941 -0.01(-1.47%)
Mar 07, 2024 0.9694 0.9694 0.8666 0.9139 40,443 -0.02(-1.76%)
Mar 06, 2024 0.7921 0.9400 0.7921 0.9302 143,437 +0.14(+17.14%)
Mar 05, 2024 0.9596 0.9596 0.7344 0.7941 99,783 -0.12(-13.09%)
Mar 04, 2024 0.8014 0.9596 0.7149 0.9138 450,986 +0.21(+29.79%)
Mar 01, 2024 0.6267 0.7492 0.5876 0.7040 288,115 +0.06(+9.10%)
Feb 29, 2024 0.5973 0.6453 0.5973 0.6453 134,289 +0.04(+6.63%)
Feb 28, 2024 0.6462 0.6462 0.5875 0.6051 67,783 -0.06(-8.90%)
Feb 27, 2024 0.6414 0.6707 0.6267 0.6643 58,579 +0.03(+5.34%)
Feb 26, 2024 0.5581 0.6462 0.5581 0.6306 24,405 +0.04(+7.33%)
Feb 23, 2024 0.6267 0.6267 0.5486 0.5875 31,032 -0.02(-3.80%)
Feb 22, 2024 0.6267 0.6541 0.5689 0.6107 32,817 +0.01(+2.31%)
Feb 21, 2024 0.6079 0.6352 0.5679 0.5969 6,513 -0.03(-4.75%)
Feb 20, 2024 0.6071 0.6365 0.5485 0.6267 101,891 -0.00(-0.70%)
Feb 16, 2024 0.5170 0.6531 0.5170 0.6311 336,802 +0.11(+20.69%)
Feb 15, 2024 0.5475 0.5756 0.5190 0.5229 34,507 -0.05(-8.92%)
Feb 14, 2024 0.4896 0.5756 0.4896 0.5741 52,592 +0.05(+8.98%)
Feb 13, 2024 0.5190 0.5579 0.4896 0.5268 65,381 -0.03(-5.20%)
Feb 12, 2024 0.5092 0.5757 0.4896 0.5557 55,001 +0.05(+9.13%)
Feb 09, 2024 0.4840 0.5092 0.4840 0.5092 17,141 +0.02(+3.24%)
Feb 08, 2024 0.4700 0.5141 0.4700 0.4932 22,116 +0.02(+4.94%)
Feb 07, 2024 0.4700 0.4798 0.4514 0.4700 27,727 +0.00(+0.00%)
Feb 06, 2024 0.4994 0.5092 0.4700 0.4700 25,873 -0.03(-5.88%)
Feb 05, 2024 0.4798 0.4994 0.4700 0.4994 7,010 -0.01(-1.92%)
Feb 02, 2024 0.4700 0.5092 0.4700 0.5092 10,495 +0.00(+0.58%)
Feb 01, 2024 0.5092 0.5141 0.4701 0.5062 8,849 -0.00(-0.25%)
Jan 31, 2024 0.4700 0.5141 0.4700 0.5075 36,322 +0.04(+7.98%)
Jan 30, 2024 0.4465 0.4710 0.4406 0.4700 11,399 +0.00(+0.00%)
Jan 29, 2024 0.4788 0.5141 0.4462 0.4700 17,028 -0.02(-3.61%)
Jan 26, 2024 0.4898 0.5092 0.4798 0.4876 8,034 -0.02(-4.27%)
Jan 25, 2024 0.5483 0.5618 0.4710 0.5094 9,118 +0.03(+5.47%)
Jan 24, 2024 0.4993 0.5525 0.4455 0.4829 24,471 +0.01(+2.54%)
Jan 23, 2024 0.4406 0.4935 0.4406 0.4710 23,406 +0.01(+1.24%)
Jan 22, 2024 0.4661 0.4798 0.4455 0.4652 69,432 -0.00(-1.02%)
Jan 19, 2024 0.4896 0.4896 0.4700 0.4700 32,737 -0.03(-5.88%)
Jan 18, 2024 0.5620 0.5949 0.4994 0.4994 157,747 -0.07(-12.07%)
Jan 17, 2024 0.5190 0.6208 0.5190 0.5679 21,374 +0.04(+7.39%)
Jan 16, 2024 0.5190 0.5875 0.5190 0.5288 16,459 -0.03(-5.25%)
Jan 12, 2024 0.5190 0.5777 0.5190 0.5581 12,103 +0.01(+1.75%)
Jan 11, 2024 0.5190 0.5582 0.5190 0.5485 14,288 -0.03(-5.05%)
Jan 10, 2024 0.5209 0.5875 0.5191 0.5777 53,301 +0.00(+0.85%)
Jan 09, 2024 0.5953 0.6218 0.5190 0.5728 85,886 -0.05(-7.87%)
Jan 08, 2024 0.5973 0.6549 0.5979 0.6218 5,796 +0.02(+3.42%)
Jan 05, 2024 0.6012 0.6012 0.5650 0.6012 17,184 -0.03(-5.09%)
Jan 04, 2024 0.6394 0.6462 0.5973 0.6334 24,679 -0.04(-5.41%)
Jan 03, 2024 0.6844 0.6932 0.6389 0.6697 22,726 +0.01(+1.20%)
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.