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 (%)
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%)
Jan 02, 2024 0.5917 0.7385 0.5876 0.6617 32,498 +0.04(+5.92%)
Dec 29, 2023 0.6560 0.6560 0.5778 0.6247 21,664 -0.03(-4.56%)
Dec 28, 2023 0.5875 0.6551 0.5778 0.6546 35,922 +0.04(+7.37%)
Dec 27, 2023 0.5552 0.6316 0.5552 0.6096 43,506 +0.00(+0.42%)
Dec 26, 2023 0.5081 0.6169 0.4701 0.6071 95,557 +0.07(+13.12%)
Dec 22, 2023 0.5033 0.5563 0.5027 0.5367 83,339 -0.03(-5.34%)
Dec 21, 2023 0.5028 0.6132 0.5028 0.5669 62,988 -0.03(-4.46%)
Dec 20, 2023 0.4602 0.6551 0.4447 0.5934 79,021 +0.11(+23.67%)
Dec 19, 2023 0.4597 0.4994 0.4597 0.4798 17,795 -0.01(-1.84%)
Dec 18, 2023 0.4896 0.4906 0.4406 0.4888 14,794 -0.03(-5.31%)
Dec 15, 2023 0.5385 0.5385 0.5057 0.5162 15,949 -0.03(-5.86%)
Dec 14, 2023 0.4786 0.5630 0.4786 0.5483 19,405 +0.05(+10.34%)
Dec 13, 2023 0.4896 0.5092 0.4413 0.4969 16,746 +0.03(+5.73%)
Dec 12, 2023 0.4700 0.5039 0.4456 0.4700 43,257 -0.03(-6.72%)
Dec 11, 2023 0.4896 0.5276 0.4744 0.5039 33,349 -0.02(-4.51%)
Dec 08, 2023 0.5150 0.5362 0.4896 0.5277 44,701 -0.01(-2.20%)
Dec 07, 2023 0.5197 0.5679 0.5190 0.5395 66,809 -0.03(-5.16%)
Dec 06, 2023 0.5777 0.5777 0.5092 0.5689 38,798 -0.07(-10.99%)
Dec 05, 2023 0.5875 0.6560 0.5753 0.6391 28,727 +0.06(+10.44%)
Dec 04, 2023 0.5973 0.6854 0.5332 0.5787 32,155 -0.08(-11.99%)
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.