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 )

0.9200 -0.0075 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 1.116 1.175 1.116 1.136 4,024 -0.04(-3.33%)
Sep 29, 2022 1.146 1.288 1.106 1.175 5,816 -0.00(-0.01%)
Sep 28, 2022 1.175 1.224 1.087 1.175 17,313 +0.11(+10.69%)
Sep 27, 2022 1.087 1.097 0.9694 1.062 39,609 -0.09(-7.92%)
Sep 26, 2022 1.038 1.195 1.038 1.153 80,329 -0.05(-4.29%)
Sep 23, 2022 1.420 1.420 1.175 1.204 23,617 -0.17(-12.14%)
Sep 22, 2022 1.479 1.479 1.322 1.371 17,114 -0.03(-2.10%)
Sep 21, 2022 1.586 1.586 1.351 1.400 7,411 -0.02(-1.38%)
Sep 20, 2022 1.723 1.723 1.381 1.420 18,458 -0.05(-3.33%)
Sep 19, 2022 1.665 1.665 1.381 1.469 30,822 -0.16(-9.64%)
Sep 16, 2022 1.645 1.645 1.556 1.625 17,268 +0.03(+1.84%)
Sep 15, 2022 1.725 1.772 1.591 1.596 24,613 -0.18(-9.94%)
Sep 14, 2022 1.939 1.936 1.714 1.772 32,680 -0.11(-5.97%)
Sep 13, 2022 1.733 1.939 1.733 1.885 3,108 -0.01(-0.77%)
Sep 12, 2022 2.027 2.229 1.841 1.900 15,456 -0.05(-2.51%)
Sep 09, 2022 1.851 2.124 1.851 1.949 27,830 +0.23(+13.07%)
Sep 08, 2022 1.788 1.788 1.714 1.723 4,659 +0.00(+0.00%)
Sep 07, 2022 1.562 1.731 1.562 1.723 6,106 +0.02(+1.15%)
Sep 06, 2022 1.576 1.782 1.469 1.704 13,471 -0.06(-3.33%)
Sep 02, 2022 1.606 2.017 1.596 1.762 24,420 +0.18(+11.11%)
Sep 01, 2022 1.596 1.772 1.567 1.586 20,482 -0.14(-7.95%)
Aug 31, 2022 2.037 2.037 1.723 1.723 29,163 -0.07(-3.83%)
Aug 30, 2022 1.841 1.958 1.714 1.792 33,051 -0.06(-3.17%)
Aug 29, 2022 1.870 2.027 1.851 1.851 14,452 -0.06(-3.08%)
Aug 26, 2022 2.086 2.154 1.909 1.909 26,835 -0.21(-9.72%)
Aug 25, 2022 2.311 2.310 2.115 2.115 57,563 -0.04(-1.82%)
Aug 24, 2022 2.350 2.407 2.154 2.154 33,620 -0.23(-9.47%)
Aug 23, 2022 2.497 2.507 2.351 2.379 20,556 -0.02(-0.82%)
Aug 22, 2022 2.575 2.585 2.379 2.399 13,380 -0.17(-6.49%)
Aug 19, 2022 2.409 2.580 2.370 2.565 24,233 +0.19(+7.82%)
Aug 18, 2022 2.624 2.624 2.379 2.379 24,105 -0.26(-10.00%)
Aug 17, 2022 2.507 2.663 2.377 2.644 23,427 +0.05(+1.89%)
Aug 16, 2022 2.595 2.693 2.565 2.595 20,021 -0.04(-1.49%)
Aug 15, 2022 2.448 2.722 2.448 2.634 14,225 +0.26(+11.16%)
Aug 12, 2022 2.438 2.438 2.330 2.370 15,177 +0.02(+0.79%)
Aug 11, 2022 2.144 2.419 2.135 2.351 88,276 +0.13(+5.77%)
Aug 10, 2022 2.291 2.350 2.213 2.223 18,097 -0.03(-1.30%)
Aug 09, 2022 2.360 2.487 2.252 2.252 29,073 -0.18(-7.26%)
Aug 08, 2022 2.507 2.654 2.414 2.428 54,226 -0.16(-6.06%)
Aug 05, 2022 2.712 2.722 2.487 2.585 44,043 -0.19(-6.71%)
Aug 04, 2022 2.840 2.840 2.742 2.771 60,962 +0.00(+0.00%)
Aug 03, 2022 2.791 2.859 2.771 2.771 20,196 -0.06(-2.08%)
Aug 02, 2022 2.791 2.923 2.714 2.830 35,670 -0.05(-1.70%)
Aug 01, 2022 2.859 2.977 2.634 2.879 29,434 -0.06(-2.00%)
Jul 29, 2022 3.026 3.026 2.742 2.938 52,191 -0.10(-3.23%)
Jul 28, 2022 2.849 3.075 2.849 3.035 67,212 +0.17(+5.80%)
Jul 27, 2022 2.771 3.094 2.732 2.869 115,755 +0.14(+5.02%)
Jul 26, 2022 2.732 2.840 2.614 2.732 78,728 -0.05(-1.76%)
Jul 25, 2022 2.830 2.889 2.751 2.781 76,685 -0.04(-1.39%)
Jul 22, 2022 2.898 2.923 2.742 2.820 28,693 -0.03(-1.03%)
Jul 21, 2022 2.732 2.928 2.698 2.849 163,904 +0.12(+4.30%)
Jul 20, 2022 2.703 2.898 2.703 2.732 183,531 -0.05(-1.76%)
Jul 19, 2022 2.830 2.888 2.595 2.781 69,558 -0.01(-0.35%)
Jul 18, 2022 2.840 2.938 2.654 2.791 156,415 -0.08(-2.73%)
Jul 15, 2022 2.800 2.915 2.800 2.869 37,662 +0.01(+0.34%)
Jul 14, 2022 2.908 2.918 2.810 2.859 56,291 -0.02(-0.68%)
Jul 13, 2022 2.810 2.977 2.673 2.879 84,139 +0.16(+5.76%)
Jul 12, 2022 2.761 2.835 2.477 2.722 145,500 -0.13(-4.47%)
Jul 11, 2022 2.800 2.928 2.634 2.849 81,042 -0.04(-1.30%)
Jul 08, 2022 2.712 3.016 2.536 2.887 204,348 -0.00(-0.06%)
Jul 07, 2022 2.693 2.889 2.624 2.889 272,667 +0.27(+10.49%)
Jul 06, 2022 2.448 2.879 2.321 2.614 416,369 +0.17(+6.80%)
Jul 05, 2022 2.507 2.546 2.379 2.448 122,414 -0.02(-0.79%)
Jul 01, 2022 2.272 2.507 2.266 2.467 119,507 +0.15(+6.33%)
Jun 30, 2022 2.105 2.624 2.105 2.321 501,398 +0.18(+8.22%)
Jun 29, 2022 2.409 2.526 2.144 2.144 195,628 -0.28(-11.69%)
Jun 28, 2022 2.409 2.583 2.360 2.428 267,753 +0.02(+0.81%)
Jun 27, 2022 2.321 2.447 2.203 2.409 327,089 +0.03(+1.23%)
Jun 24, 2022 2.174 2.482 2.144 2.379 331,945 +0.10(+4.29%)
Jun 23, 2022 1.968 2.389 1.958 2.281 458,213 +0.28(+14.22%)
Jun 22, 2022 1.743 2.007 1.743 1.998 381,528 +0.23(+12.71%)
Jun 21, 2022 1.665 1.811 1.597 1.772 255,401 +0.13(+7.74%)
Jun 17, 2022 1.420 1.714 1.410 1.645 371,745 +0.12(+7.69%)
Jun 16, 2022 2.203 2.252 1.469 1.528 2,002,929 -0.09(-5.45%)
Jun 15, 2022 1.635 1.703 1.498 1.616 487,041 -0.14(-7.82%)
Jun 14, 2022 1.968 2.066 1.606 1.753 744,816 -0.37(-17.51%)
Jun 13, 2022 2.428 2.869 2.076 2.125 6,442,820 -0.16(-6.87%)
Jun 10, 2022 2.213 2.507 2.154 2.281 2,808,963 +0.00(+0.00%)
Jun 09, 2022 1.821 2.389 1.811 2.281 7,537,262 +0.14(+6.39%)
Jun 08, 2022 1.165 3.133 1.146 2.144 121,541,280 +1.15(+114.71%)
Jun 07, 2022 1.018 1.048 0.9988 0.9988 36,660 -0.05(-4.67%)
Jun 06, 2022 1.067 1.155 0.9988 1.048 125,434 -0.02(-1.83%)
Jun 03, 2022 1.106 1.185 1.048 1.067 46,087 -0.07(-6.03%)
Jun 02, 2022 1.175 1.203 0.9792 1.136 46,443 -0.08(-6.45%)
Jun 01, 2022 1.244 1.244 1.161 1.214 29,973 +0.02(+1.64%)
May 31, 2022 1.155 1.195 1.097 1.195 39,498 +0.08(+7.02%)
May 27, 2022 1.077 1.126 1.058 1.116 37,944 +0.04(+3.64%)
May 26, 2022 1.087 1.126 1.028 1.077 32,636 +0.01(+0.92%)
May 25, 2022 0.9596 1.077 0.9596 1.067 59,690 +0.13(+14.14%)
May 24, 2022 0.9597 1.028 0.9322 0.9351 19,690 -0.04(-4.50%)
May 23, 2022 1.018 1.028 0.9694 0.9792 38,705 -0.05(-4.76%)
May 20, 2022 1.087 1.097 0.9168 1.028 115,826 -0.05(-4.51%)
May 19, 2022 1.077 1.116 0.9988 1.077 61,735 +0.03(+2.77%)
May 18, 2022 1.136 1.203 1.028 1.048 47,125 -0.13(-10.83%)
May 17, 2022 1.165 1.312 1.077 1.175 95,766 -0.02(-1.64%)
May 16, 2022 1.244 1.332 1.195 1.195 34,957 -0.07(-5.43%)
May 13, 2022 1.292 1.305 1.195 1.263 57,789 +0.03(+2.38%)
May 12, 2022 1.224 1.329 1.191 1.234 44,232 -0.02(-1.56%)
May 11, 2022 1.322 1.527 1.253 1.253 46,893 -0.08(-5.88%)
May 10, 2022 1.498 1.557 1.292 1.332 50,772 -0.17(-11.11%)
May 09, 2022 1.627 1.744 1.498 1.498 94,332 -0.24(-13.56%)
May 06, 2022 1.635 1.733 1.567 1.733 34,109 +0.10(+5.99%)
May 05, 2022 1.635 1.656 1.577 1.635 16,044 -0.02(-1.18%)
May 04, 2022 1.645 1.729 1.557 1.655 157,056 -0.01(-0.59%)
May 03, 2022 1.586 1.694 1.580 1.665 40,220 +0.06(+3.66%)
May 02, 2022 1.635 1.674 1.518 1.606 46,359 -0.05(-2.96%)
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.