Skip to main content

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

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.130 1.130 1.050 1.120 19,228 +0.02(+1.82%)
Jan 26, 2023 1.090 1.120 1.090 1.100 45,108 -0.02(-1.82%)
Jan 25, 2023 1.130 1.150 1.050 1.120 33,885 -0.03(-3.00%)
Jan 24, 2023 1.180 1.260 1.080 1.155 215,344 -0.00(-0.43%)
Jan 23, 2023 1.200 1.220 1.140 1.160 90,148 +0.02(+2.20%)
Jan 20, 2023 1.220 1.220 1.040 1.135 130,069 -0.04(-3.81%)
Jan 19, 2023 0.9900 1.190 0.9501 1.180 253,413 +0.18(+18.59%)
Jan 18, 2023 1.010 1.205 0.9700 0.9950 101,547 -0.05(-4.33%)
Jan 17, 2023 1.050 1.120 0.9580 1.040 82,911 +0.03(+2.97%)
Jan 13, 2023 0.8999 1.408 0.8900 1.010 1,046,267 +0.18(+20.97%)
Jan 12, 2023 0.9500 0.9500 0.8200 0.8349 41,386 -0.03(-3.48%)
Jan 11, 2023 0.9000 0.9000 0.8300 0.8650 24,954 -0.03(-3.70%)
Jan 10, 2023 0.8800 0.9000 0.8462 0.8982 22,768 +0.07(+8.18%)
Jan 09, 2023 0.8300 0.8900 0.8300 0.8303 46,157 +0.02(+2.54%)
Jan 06, 2023 0.8700 0.8999 0.7878 0.8097 58,886 -0.01(-1.40%)
Jan 05, 2023 0.8400 0.8401 0.8000 0.8212 7,171 -0.03(-3.39%)
Jan 04, 2023 0.8600 0.9100 0.8500 0.8500 2,673 -0.04(-3.95%)
Jan 03, 2023 0.9000 0.8999 0.8500 0.8850 5,768 -0.03(-2.75%)
Dec 30, 2022 0.9500 0.9500 0.8309 0.9100 27,021 -0.04(-4.21%)
Dec 29, 2022 0.8600 0.9500 0.8500 0.9500 23,013 +0.06(+6.77%)
Dec 28, 2022 0.8500 0.9001 0.8000 0.8898 32,308 +0.08(+9.85%)
Dec 27, 2022 0.8214 0.9999 0.8100 0.8100 15,961 -0.01(-1.22%)
Dec 23, 2022 0.8200 0.8500 0.8110 0.8200 9,356 +0.01(+1.23%)
Dec 22, 2022 0.8200 0.8350 0.8100 0.8100 3,175 -0.08(-8.73%)
Dec 21, 2022 0.8683 0.9100 0.8025 0.8875 19,692 +0.06(+7.32%)
Dec 20, 2022 0.8550 0.8851 0.7800 0.8270 43,586 +0.04(+4.68%)
Dec 19, 2022 0.9400 0.9600 0.7800 0.7900 30,787 -0.13(-14.13%)
Dec 16, 2022 0.9000 0.9700 0.8601 0.9200 34,374 +0.09(+10.83%)
Dec 15, 2022 1.000 1.020 0.8301 0.8301 58,329 -0.21(-20.18%)
Dec 14, 2022 1.110 1.153 0.9700 1.040 63,293 -0.06(-5.46%)
Dec 13, 2022 1.010 1.110 1.010 1.100 24,776 +0.02(+1.85%)
Dec 12, 2022 1.100 1.100 1.000 1.080 13,941 +0.00(+0.00%)
Dec 09, 2022 0.9901 1.080 0.9901 1.080 34,454 +0.07(+6.93%)
Dec 08, 2022 1.070 1.070 1.000 1.010 19,673 -0.06(-5.61%)
Dec 07, 2022 1.080 1.080 1.020 1.070 44,272 -0.03(-2.73%)
Dec 06, 2022 1.050 1.150 1.050 1.100 71,555 +0.04(+3.77%)
Dec 05, 2022 1.040 1.090 1.040 1.060 25,173 -0.07(-6.19%)
Dec 02, 2022 1.092 1.170 1.092 1.130 16,616 +0.03(+2.73%)
Dec 01, 2022 1.100 1.120 1.070 1.100 18,716 +0.01(+0.92%)
Nov 30, 2022 1.050 1.097 1.040 1.090 11,148 +0.05(+4.81%)
Nov 29, 2022 1.060 1.120 1.030 1.040 43,493 -0.10(-8.77%)
Nov 28, 2022 1.130 1.140 1.060 1.140 21,229 -0.01(-0.87%)
Nov 25, 2022 1.040 1.150 1.040 1.150 15,187 +0.00(+0.00%)
Nov 23, 2022 0.9550 1.160 0.9550 1.150 79,946 +0.14(+13.86%)
Nov 22, 2022 1.030 1.040 1.000 1.010 26,866 -0.06(-5.61%)
Nov 21, 2022 1.000 1.080 0.9900 1.070 31,713 +0.06(+5.42%)
Nov 18, 2022 1.080 1.080 1.010 1.015 12,462 -0.09(-7.73%)
Nov 17, 2022 1.030 1.170 1.020 1.100 25,729 +0.05(+4.76%)
Nov 16, 2022 1.130 1.130 1.010 1.050 54,783 -0.04(-3.67%)
Nov 15, 2022 1.130 1.130 1.040 1.090 76,809 -0.04(-3.54%)
Nov 14, 2022 1.170 1.280 1.100 1.130 47,771 -0.15(-11.72%)
Nov 11, 2022 1.260 1.350 1.260 1.280 44,091 +0.00(+0.00%)
Nov 10, 2022 1.260 1.400 1.140 1.280 136,631 +0.03(+2.40%)
Nov 09, 2022 1.600 1.680 1.180 1.250 157,296 -0.35(-21.88%)
Nov 08, 2022 1.610 1.650 1.530 1.600 112,308 -0.02(-1.23%)
Nov 07, 2022 1.570 1.660 1.460 1.620 74,027 -0.03(-1.93%)
Nov 04, 2022 1.720 1.721 1.550 1.652 94,821 -0.12(-6.62%)
Nov 03, 2022 1.600 1.790 1.410 1.769 127,307 +0.12(+7.21%)
Nov 02, 2022 1.750 1.750 1.310 1.650 338,956 -0.03(-1.79%)
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.