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 )

0.8040 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
May 31, 2022 1.180 1.220 1.120 1.220 38,676 +0.08(+7.02%)
May 27, 2022 1.100 1.150 1.080 1.140 37,154 +0.04(+3.64%)
May 26, 2022 1.110 1.150 1.050 1.100 31,957 +0.01(+0.92%)
May 25, 2022 0.9800 1.100 0.9800 1.090 58,447 +0.14(+14.14%)
May 24, 2022 0.9801 1.050 0.9520 0.9550 19,280 -0.05(-4.50%)
May 23, 2022 1.040 1.050 0.9900 1.000 37,899 -0.05(-4.76%)
May 20, 2022 1.110 1.120 0.9363 1.050 113,413 -0.05(-4.51%)
May 19, 2022 1.100 1.140 1.020 1.100 60,449 +0.03(+2.77%)
May 18, 2022 1.160 1.229 1.050 1.070 46,144 -0.13(-10.83%)
May 17, 2022 1.190 1.340 1.100 1.200 93,771 -0.02(-1.64%)
May 16, 2022 1.270 1.360 1.220 1.220 34,229 -0.07(-5.43%)
May 13, 2022 1.320 1.333 1.220 1.290 56,586 +0.03(+2.38%)
May 12, 2022 1.250 1.358 1.217 1.260 43,311 -0.02(-1.56%)
May 11, 2022 1.350 1.560 1.280 1.280 45,917 -0.08(-5.88%)
May 10, 2022 1.530 1.590 1.320 1.360 49,715 -0.17(-11.11%)
May 09, 2022 1.662 1.782 1.530 1.530 92,367 -0.24(-13.56%)
May 06, 2022 1.670 1.770 1.600 1.770 33,399 +0.10(+5.99%)
May 05, 2022 1.670 1.691 1.610 1.670 15,710 -0.02(-1.18%)
May 04, 2022 1.680 1.766 1.590 1.690 153,784 -0.01(-0.59%)
May 03, 2022 1.620 1.730 1.614 1.700 39,383 +0.06(+3.66%)
May 02, 2022 1.670 1.710 1.550 1.640 45,394 -0.05(-2.96%)
Apr 29, 2022 1.730 1.790 1.690 1.690 41,452 -0.09(-5.06%)
Apr 28, 2022 2.000 2.000 1.675 1.780 112,485 -0.21(-10.55%)
Apr 27, 2022 1.950 2.070 1.910 1.990 110,467 +0.00(+0.00%)
Apr 26, 2022 2.160 2.200 1.900 1.990 104,244 -0.21(-9.55%)
Apr 25, 2022 2.010 2.240 2.010 2.200 65,287 +0.13(+6.28%)
Apr 22, 2022 1.950 2.150 1.902 2.070 215,142 +0.22(+11.89%)
Apr 21, 2022 2.230 2.355 1.840 1.850 159,347 -0.54(-22.59%)
Apr 20, 2022 2.240 2.540 2.210 2.390 493,506 +0.18(+8.14%)
Apr 19, 2022 2.360 2.380 2.120 2.210 55,157 -0.11(-4.74%)
Apr 18, 2022 2.430 2.440 2.225 2.320 60,622 -0.13(-5.31%)
Apr 14, 2022 2.360 2.450 2.270 2.450 57,699 +0.06(+2.51%)
Apr 13, 2022 2.290 2.438 2.290 2.390 27,043 +0.07(+3.02%)
Apr 12, 2022 2.430 2.430 2.270 2.320 87,040 -0.16(-6.45%)
Apr 11, 2022 2.560 2.680 2.310 2.480 110,286 +0.01(+0.40%)
Apr 08, 2022 2.800 2.910 2.410 2.470 220,700 -0.36(-12.72%)
Apr 07, 2022 3.220 3.345 2.750 2.830 396,781 -0.39(-12.11%)
Apr 06, 2022 3.670 3.750 3.100 3.220 889,987 -0.60(-15.82%)
Apr 05, 2022 3.410 3.830 3.183 3.825 771,326 +0.47(+13.84%)
Apr 04, 2022 3.430 3.500 3.210 3.360 272,974 -0.13(-3.72%)
Apr 01, 2022 2.920 3.540 2.880 3.490 1,312,724 +0.61(+21.19%)
Mar 31, 2022 2.820 2.940 2.760 2.880 267,312 +0.07(+2.48%)
Mar 30, 2022 2.760 3.200 2.650 2.810 1,623,267 +0.08(+2.93%)
Mar 29, 2022 2.760 2.820 2.610 2.730 105,553 +0.11(+4.20%)
Mar 28, 2022 2.680 2.774 2.500 2.620 126,995 -0.10(-3.68%)
Mar 25, 2022 2.820 2.910 2.550 2.720 143,374 -0.14(-4.90%)
Mar 24, 2022 2.960 3.030 2.770 2.860 128,148 -0.08(-2.72%)
Mar 23, 2022 3.010 3.160 2.840 2.940 294,019 -0.14(-4.55%)
Mar 22, 2022 3.060 3.370 3.010 3.080 508,721 -0.04(-1.28%)
Mar 21, 2022 2.710 3.200 2.540 3.120 538,456 +0.40(+14.71%)
Mar 18, 2022 2.540 2.820 2.520 2.720 432,924 +0.14(+5.43%)
Mar 17, 2022 2.330 2.670 2.303 2.580 203,099 +0.23(+9.79%)
Mar 16, 2022 2.180 2.410 2.158 2.350 285,532 +0.18(+8.29%)
Mar 15, 2022 2.220 2.220 2.060 2.170 139,493 -0.05(-2.25%)
Mar 14, 2022 2.300 2.390 2.030 2.220 173,073 -0.18(-7.50%)
Mar 11, 2022 2.440 2.460 2.300 2.400 157,321 -0.10(-4.00%)
Mar 10, 2022 2.530 2.680 2.300 2.500 1,799,148 +0.03(+1.21%)
Mar 09, 2022 2.020 2.520 2.020 2.470 581,891 +0.47(+23.50%)
Mar 08, 2022 2.150 2.170 1.940 2.000 324,221 -0.24(-10.71%)
Mar 07, 2022 2.150 2.240 2.110 2.240 200,397 -0.08(-3.32%)
Mar 04, 2022 2.410 2.520 2.230 2.317 152,851 -0.23(-9.14%)
Mar 03, 2022 2.300 2.930 2.300 2.550 1,058,169 +0.27(+11.84%)
Mar 02, 2022 2.370 2.380 2.220 2.280 117,789 -0.06(-2.56%)
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.