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 )

0.9275 -0.0325 (-3.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Apr 29, 2022 1.694 1.753 1.655 1.655 42,333 -0.09(-5.06%)
Apr 28, 2022 1.958 1.958 1.640 1.743 114,878 -0.21(-10.55%)
Apr 27, 2022 1.909 2.027 1.870 1.949 112,817 +0.00(+0.00%)
Apr 26, 2022 2.115 2.154 1.860 1.949 106,461 -0.21(-9.55%)
Apr 25, 2022 1.968 2.193 1.968 2.154 66,676 +0.13(+6.28%)
Apr 22, 2022 1.909 2.105 1.862 2.027 219,719 +0.22(+11.89%)
Apr 21, 2022 2.184 2.306 1.802 1.811 162,737 -0.53(-22.59%)
Apr 20, 2022 2.193 2.487 2.164 2.340 504,006 +0.18(+8.14%)
Apr 19, 2022 2.311 2.330 2.076 2.164 56,330 -0.11(-4.74%)
Apr 18, 2022 2.379 2.389 2.179 2.272 61,911 -0.13(-5.31%)
Apr 14, 2022 2.311 2.399 2.223 2.399 58,926 +0.06(+2.51%)
Apr 13, 2022 2.242 2.387 2.242 2.340 27,618 +0.07(+3.02%)
Apr 12, 2022 2.379 2.379 2.223 2.272 88,891 -0.16(-6.45%)
Apr 11, 2022 2.507 2.624 2.262 2.428 112,632 +0.01(+0.40%)
Apr 08, 2022 2.742 2.849 2.360 2.419 225,395 -0.35(-12.72%)
Apr 07, 2022 3.153 3.275 2.693 2.771 405,223 -0.38(-12.11%)
Apr 06, 2022 3.594 3.672 3.035 3.153 908,922 -0.59(-15.82%)
Apr 05, 2022 3.339 3.750 3.116 3.745 787,737 +0.46(+13.84%)
Apr 04, 2022 3.359 3.427 3.143 3.290 278,781 -0.13(-3.72%)
Apr 01, 2022 2.859 3.466 2.820 3.417 1,340,654 +0.60(+21.19%)
Mar 31, 2022 2.761 2.879 2.703 2.820 272,999 +0.07(+2.48%)
Mar 30, 2022 2.703 3.133 2.595 2.751 1,657,804 +0.08(+2.93%)
Mar 29, 2022 2.703 2.761 2.556 2.673 107,798 +0.11(+4.20%)
Mar 28, 2022 2.624 2.716 2.448 2.565 129,697 -0.10(-3.68%)
Mar 25, 2022 2.761 2.849 2.497 2.663 146,424 -0.14(-4.90%)
Mar 24, 2022 2.898 2.967 2.712 2.800 130,874 -0.08(-2.72%)
Mar 23, 2022 2.947 3.094 2.781 2.879 300,274 -0.14(-4.55%)
Mar 22, 2022 2.996 3.300 2.947 3.016 519,544 -0.04(-1.28%)
Mar 21, 2022 2.654 3.133 2.487 3.055 549,912 +0.39(+14.71%)
Mar 18, 2022 2.487 2.761 2.467 2.663 442,135 +0.14(+5.43%)
Mar 17, 2022 2.281 2.614 2.255 2.526 207,420 +0.23(+9.79%)
Mar 16, 2022 2.135 2.360 2.113 2.301 291,607 +0.18(+8.29%)
Mar 15, 2022 2.174 2.174 2.017 2.125 142,460 -0.05(-2.25%)
Mar 14, 2022 2.252 2.340 1.988 2.174 176,755 -0.18(-7.50%)
Mar 11, 2022 2.389 2.409 2.252 2.350 160,668 -0.10(-4.00%)
Mar 10, 2022 2.477 2.624 2.252 2.448 1,837,427 +0.03(+1.21%)
Mar 09, 2022 1.978 2.467 1.978 2.419 594,271 +0.46(+23.50%)
Mar 08, 2022 2.105 2.125 1.900 1.958 331,119 -0.24(-10.71%)
Mar 07, 2022 2.105 2.193 2.066 2.193 204,660 -0.08(-3.32%)
Mar 04, 2022 2.360 2.467 2.184 2.269 156,103 -0.23(-9.14%)
Mar 03, 2022 2.252 2.869 2.252 2.497 1,080,683 +0.26(+11.84%)
Mar 02, 2022 2.321 2.330 2.174 2.232 120,295 -0.06(-2.56%)
Mar 01, 2022 2.321 2.448 2.213 2.291 138,349 -0.01(-0.43%)
Feb 28, 2022 2.516 2.781 2.291 2.301 474,676 -0.34(-12.96%)
Feb 25, 2022 2.281 2.879 2.644 2.644 775,469 +0.40(+17.90%)
Feb 24, 2022 2.144 2.438 1.988 2.242 416,568 -0.27(-10.90%)
Feb 23, 2022 2.781 2.921 2.497 2.516 331,096 -0.29(-10.45%)
Feb 22, 2022 2.565 3.016 2.553 2.810 554,294 +0.03(+1.06%)
Feb 18, 2022 2.781 0 +0.24(+9.65%)
Feb 17, 2022 2.722 2.869 2.497 2.536 513,316 -0.27(-9.76%)
Feb 16, 2022 3.329 3.339 2.742 2.810 621,528 -0.61(-17.76%)
Feb 15, 2022 3.633 3.976 3.290 3.417 585,592 -0.32(-8.64%)
Feb 14, 2022 3.770 4.201 3.261 3.740 838,604 -0.30(-7.51%)
Feb 11, 2022 4.955 6.061 3.819 4.044 10,379,886 -0.80(-16.57%)
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.