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 )

0.7000 +0.0101 (+1.46%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 0.4564 0.4992 0.4564 0.4928 37,407 +0.04(+7.98%)
Jan 30, 2024 0.4336 0.4573 0.4279 0.4564 11,739 +0.00(+0.00%)
Jan 29, 2024 0.4649 0.4992 0.4333 0.4564 17,537 -0.02(-3.61%)
Jan 26, 2024 0.4756 0.4944 0.4659 0.4735 8,274 -0.02(-4.27%)
Jan 25, 2024 0.5324 0.5456 0.4573 0.4946 9,391 +0.03(+5.47%)
Jan 24, 2024 0.4848 0.5365 0.4326 0.4689 25,202 +0.01(+2.54%)
Jan 23, 2024 0.4279 0.4792 0.4279 0.4573 24,105 +0.01(+1.24%)
Jan 22, 2024 0.4526 0.4659 0.4326 0.4517 71,505 -0.00(-1.02%)
Jan 19, 2024 0.4754 0.4754 0.4564 0.4564 33,714 -0.03(-5.88%)
Jan 18, 2024 0.5457 0.5777 0.4849 0.4849 162,457 -0.07(-12.07%)
Jan 17, 2024 0.5039 0.6028 0.5039 0.5515 22,012 +0.04(+7.39%)
Jan 16, 2024 0.5039 0.5705 0.5039 0.5135 16,951 -0.03(-5.25%)
Jan 12, 2024 0.5039 0.5610 0.5039 0.5419 12,464 +0.01(+1.75%)
Jan 11, 2024 0.5039 0.5420 0.5039 0.5326 14,715 -0.03(-5.05%)
Jan 10, 2024 0.5058 0.5705 0.5040 0.5610 54,893 +0.00(+0.85%)
Jan 09, 2024 0.5781 0.6037 0.5039 0.5562 88,450 -0.05(-7.87%)
Jan 08, 2024 0.5800 0.6359 0.5805 0.6037 5,969 +0.02(+3.42%)
Jan 05, 2024 0.5838 0.5838 0.5486 0.5838 17,697 -0.03(-5.09%)
Jan 04, 2024 0.6209 0.6275 0.5800 0.6151 25,416 -0.04(-5.41%)
Jan 03, 2024 0.6646 0.6731 0.6204 0.6502 23,405 +0.01(+1.20%)
Jan 02, 2024 0.5746 0.7171 0.5706 0.6425 33,468 +0.04(+5.92%)
Dec 29, 2023 0.6370 0.6370 0.5611 0.6066 22,311 -0.03(-4.56%)
Dec 28, 2023 0.5705 0.6361 0.5611 0.6356 36,995 +0.04(+7.37%)
Dec 27, 2023 0.5391 0.6133 0.5391 0.5920 44,805 +0.00(+0.42%)
Dec 26, 2023 0.4934 0.5990 0.4565 0.5895 98,411 +0.07(+13.12%)
Dec 22, 2023 0.4887 0.5401 0.4881 0.5211 85,827 -0.03(-5.34%)
Dec 21, 2023 0.4882 0.5954 0.4882 0.5505 64,869 -0.03(-4.46%)
Dec 20, 2023 0.4469 0.6361 0.4318 0.5762 81,380 +0.11(+23.67%)
Dec 19, 2023 0.4464 0.4849 0.4464 0.4659 18,327 -0.01(-1.84%)
Dec 18, 2023 0.4754 0.4763 0.4279 0.4746 15,235 -0.03(-5.31%)
Dec 15, 2023 0.5229 0.5229 0.4911 0.5012 16,425 -0.03(-5.86%)
Dec 14, 2023 0.4647 0.5467 0.4647 0.5324 19,984 +0.05(+10.34%)
Dec 13, 2023 0.4754 0.4944 0.4285 0.4825 17,246 +0.03(+5.73%)
Dec 12, 2023 0.4564 0.4893 0.4327 0.4564 44,548 -0.03(-6.72%)
Dec 11, 2023 0.4754 0.5123 0.4607 0.4893 34,345 -0.02(-4.51%)
Dec 08, 2023 0.5001 0.5206 0.4754 0.5124 46,036 -0.01(-2.20%)
Dec 07, 2023 0.5047 0.5515 0.5039 0.5239 68,804 -0.03(-5.16%)
Dec 06, 2023 0.5610 0.5610 0.4944 0.5524 39,956 -0.07(-10.99%)
Dec 05, 2023 0.5705 0.6370 0.5586 0.6206 29,585 +0.06(+10.44%)
Dec 04, 2023 0.5800 0.6655 0.5177 0.5619 33,116 -0.08(-11.99%)
Dec 01, 2023 0.6519 0.6654 0.6062 0.6384 11,642 -0.01(-2.06%)
Nov 30, 2023 0.6655 0.6655 0.5943 0.6519 16,222 +0.01(+2.33%)
Nov 29, 2023 0.5800 0.6652 0.5705 0.6370 57,228 +0.05(+8.08%)
Nov 28, 2023 0.6085 0.6085 0.5515 0.5894 20,488 -0.03(-4.60%)
Nov 27, 2023 0.6180 0.6180 0.6085 0.6178 17,529 -0.02(-2.87%)
Nov 24, 2023 0.5894 0.6464 0.5705 0.6361 32,783 +0.07(+12.00%)
Nov 22, 2023 0.5705 0.5705 0.5611 0.5679 31,200 +0.01(+1.24%)
Nov 21, 2023 0.4957 0.6206 0.4944 0.5610 88,189 +0.07(+13.16%)
Nov 20, 2023 0.4944 0.6086 0.4944 0.4957 88,723 -0.00(-0.95%)
Nov 17, 2023 0.4968 0.5291 0.4849 0.5005 31,281 -0.01(-2.14%)
Nov 16, 2023 0.5657 0.5657 0.4612 0.5114 67,536 +0.04(+8.67%)
Nov 15, 2023 0.4516 0.4849 0.4469 0.4706 92,796 -0.00(-1.00%)
Nov 14, 2023 0.4659 0.4944 0.4469 0.4754 81,533 +0.00(+0.00%)
Nov 13, 2023 0.4279 0.5286 0.4088 0.4754 929,085 +0.08(+19.02%)
Nov 10, 2023 0.3803 0.4461 0.3423 0.3994 142,993 -0.04(-9.05%)
Nov 09, 2023 0.5134 0.5134 0.4043 0.4392 839,854 -0.06(-12.88%)
Nov 08, 2023 0.5515 0.5923 0.4849 0.5041 561,793 -0.04(-7.02%)
Nov 07, 2023 0.5705 0.6009 0.5394 0.5421 63,743 -0.06(-9.78%)
Nov 06, 2023 0.6465 0.6465 0.6009 0.6009 19,416 -0.05(-7.75%)
Nov 03, 2023 0.6553 0.6553 0.5990 0.6514 3,673 -0.01(-2.11%)
Nov 02, 2023 0.6038 0.6654 0.6038 0.6654 7,346 +0.04(+6.05%)
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.