Skip to main content

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

0.7500 -0.0125 (-1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.7710 0.7900 0.7401 0.7500 35,396 -0.01(-1.64%)
Oct 03, 2024 0.7900 0.7900 0.7601 0.7625 7,278 -0.03(-3.24%)
Oct 02, 2024 0.7800 0.7880 0.7581 0.7880 12,058 +0.03(+3.67%)
Oct 01, 2024 0.8560 0.8560 0.7310 0.7601 31,610 -0.09(-10.58%)
Sep 30, 2024 0.9118 0.9118 0.7810 0.8500 21,987 +0.00(+0.00%)
Sep 27, 2024 0.9400 0.9800 0.8500 0.8500 53,055 -0.09(-9.57%)
Sep 26, 2024 0.8400 0.9700 0.8400 0.9400 94,203 +0.11(+13.25%)
Sep 25, 2024 0.8900 0.9000 0.7923 0.8300 113,109 +0.05(+7.10%)
Sep 24, 2024 0.7590 0.7890 0.7300 0.7750 23,125 +0.03(+3.33%)
Sep 23, 2024 0.6900 0.7500 0.6900 0.7500 34,211 +0.05(+7.14%)
Sep 20, 2024 0.6600 0.7001 0.6600 0.7000 6,761 +0.01(+1.46%)
Sep 19, 2024 0.6600 0.6900 0.6555 0.6899 6,875 +0.03(+5.23%)
Sep 18, 2024 0.6700 0.6900 0.6476 0.6556 17,037 +0.01(+2.28%)
Sep 17, 2024 0.6899 0.7000 0.6401 0.6410 32,266 -0.02(-2.86%)
Sep 16, 2024 0.6700 0.6700 0.6403 0.6599 2,429 +0.01(+1.49%)
Sep 13, 2024 0.6100 0.6825 0.6030 0.6502 6,972 +0.04(+6.07%)
Sep 12, 2024 0.6020 0.6300 0.5530 0.6130 32,524 -0.04(-6.54%)
Sep 11, 2024 0.6310 0.6900 0.5945 0.6559 40,440 +0.02(+2.64%)
Sep 10, 2024 0.6750 0.6750 0.6302 0.6390 8,889 -0.01(-2.17%)
Sep 09, 2024 0.6700 0.6800 0.6350 0.6532 16,929 +0.02(+2.90%)
Sep 06, 2024 0.6302 0.6490 0.6301 0.6348 16,494 +0.00(+0.75%)
Sep 05, 2024 0.6800 0.6802 0.6300 0.6301 3,871 +0.01(+1.79%)
Sep 04, 2024 0.6500 0.6500 0.5530 0.6190 43,831 -0.04(-6.21%)
Sep 03, 2024 0.6896 0.6901 0.6500 0.6600 13,386 -0.03(-4.21%)
Aug 30, 2024 0.6500 0.6890 0.6200 0.6890 32,351 +0.04(+6.82%)
Aug 29, 2024 0.6490 0.6500 0.6358 0.6450 8,203 +0.01(+1.10%)
Aug 28, 2024 0.6310 0.6497 0.6289 0.6380 19,392 -0.00(-0.55%)
Aug 27, 2024 0.6510 0.6510 0.6300 0.6415 12,728 -0.03(-4.25%)
Aug 26, 2024 0.7400 0.7400 0.6681 0.6700 41,898 -0.07(-9.46%)
Aug 23, 2024 0.7200 0.7800 0.6500 0.7400 36,074 -0.03(-3.46%)
Aug 22, 2024 0.6413 0.8200 0.6400 0.7665 174,413 +0.13(+19.50%)
Aug 21, 2024 0.6721 0.6900 0.6289 0.6414 23,871 -0.00(-0.54%)
Aug 20, 2024 0.6400 0.6450 0.6200 0.6449 8,753 +0.01(+2.37%)
Aug 19, 2024 0.6580 0.6714 0.6100 0.6300 43,650 -0.04(-5.94%)
Aug 16, 2024 0.6603 0.6698 0.6457 0.6698 7,757 +0.02(+2.44%)
Aug 15, 2024 0.6894 0.6991 0.6312 0.6539 65,700 -0.01(-0.96%)
Aug 14, 2024 0.7477 0.7477 0.6313 0.6602 54,782 +0.04(+7.24%)
Aug 13, 2024 0.6486 0.6669 0.5923 0.6156 61,399 +0.01(+2.47%)
Aug 12, 2024 0.6700 0.7086 0.5952 0.6008 36,212 -0.03(-5.50%)
Aug 09, 2024 0.6797 0.6800 0.6117 0.6357 38,626 +0.03(+5.61%)
Aug 08, 2024 0.6291 0.6409 0.6008 0.6019 14,326 -0.00(-0.02%)
Aug 07, 2024 0.6215 0.6310 0.5826 0.6020 9,057 +0.02(+3.33%)
Aug 06, 2024 0.6302 0.6302 0.5813 0.5826 10,525 +0.03(+5.23%)
Aug 05, 2024 0.6312 0.6312 0.5370 0.5537 49,931 -0.11(-17.06%)
Aug 02, 2024 0.6496 0.7049 0.6312 0.6676 10,289 +0.06(+9.13%)
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.