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 )

0.6899 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Dec 30, 2022 0.9032 0.9032 0.7900 0.8652 28,419 -0.04(-4.21%)
Dec 29, 2022 0.8177 0.9032 0.8082 0.9032 24,204 +0.06(+6.77%)
Dec 28, 2022 0.8082 0.8558 0.7606 0.8460 33,980 +0.08(+9.85%)
Dec 27, 2022 0.7810 0.9507 0.7701 0.7701 16,787 -0.01(-1.22%)
Dec 23, 2022 0.7796 0.8082 0.7711 0.7796 9,840 +0.01(+1.23%)
Dec 22, 2022 0.7796 0.7939 0.7701 0.7701 3,339 -0.07(-8.73%)
Dec 21, 2022 0.8256 0.8652 0.7630 0.8438 20,711 +0.06(+7.32%)
Dec 20, 2022 0.8129 0.8415 0.7416 0.7863 45,842 +0.04(+4.68%)
Dec 19, 2022 0.8937 0.9127 0.7416 0.7511 32,380 -0.12(-14.13%)
Dec 16, 2022 0.8557 0.9223 0.8178 0.8747 36,153 +0.09(+10.83%)
Dec 15, 2022 0.9509 0.9698 0.7892 0.7892 61,348 -0.20(-20.18%)
Dec 14, 2022 1.055 1.096 0.9223 0.9887 66,569 -0.06(-5.46%)
Dec 13, 2022 0.9603 1.055 0.9603 1.046 26,058 +0.02(+1.85%)
Dec 12, 2022 1.046 1.046 0.9508 1.027 14,662 +0.00(+0.00%)
Dec 09, 2022 0.9414 1.027 0.9414 1.027 36,237 +0.07(+6.93%)
Dec 08, 2022 1.017 1.017 0.9508 0.9603 20,691 -0.06(-5.61%)
Dec 07, 2022 1.027 1.027 0.9698 1.017 46,564 -0.03(-2.73%)
Dec 06, 2022 0.9983 1.093 0.9983 1.046 75,259 +0.04(+3.77%)
Dec 05, 2022 0.9888 1.036 0.9888 1.008 26,476 -0.07(-6.20%)
Dec 02, 2022 1.038 1.112 1.038 1.074 17,476 +0.03(+2.73%)
Dec 01, 2022 1.046 1.065 1.017 1.046 19,684 +0.01(+0.92%)
Nov 30, 2022 0.9983 1.043 0.9888 1.036 11,725 +0.05(+4.81%)
Nov 29, 2022 1.008 1.065 0.9793 0.9888 45,744 -0.10(-8.77%)
Nov 28, 2022 1.074 1.084 1.008 1.084 22,328 -0.01(-0.87%)
Nov 25, 2022 0.9888 1.093 0.9888 1.093 15,973 +0.00(+0.00%)
Nov 23, 2022 0.9080 1.103 0.9080 1.093 84,084 +0.13(+13.86%)
Nov 22, 2022 0.9793 0.9888 0.9508 0.9603 28,256 -0.06(-5.61%)
Nov 21, 2022 0.9508 1.027 0.9413 1.017 33,354 +0.05(+5.42%)
Nov 18, 2022 1.027 1.027 0.9603 0.9650 13,107 -0.08(-7.73%)
Nov 17, 2022 0.9793 1.112 0.9698 1.046 27,061 +0.05(+4.76%)
Nov 16, 2022 1.074 1.074 0.9603 0.9983 57,619 -0.04(-3.67%)
Nov 15, 2022 1.074 1.074 0.9888 1.036 80,785 -0.04(-3.54%)
Nov 14, 2022 1.112 1.217 1.046 1.074 50,244 -0.14(-11.72%)
Nov 11, 2022 1.198 1.284 1.198 1.217 46,373 +0.00(+0.00%)
Nov 10, 2022 1.198 1.331 1.084 1.217 143,704 +0.03(+2.40%)
Nov 09, 2022 1.521 1.597 1.122 1.188 165,439 -0.33(-21.87%)
Nov 08, 2022 1.531 1.569 1.455 1.521 118,122 -0.02(-1.23%)
Nov 07, 2022 1.493 1.578 1.388 1.540 77,859 -0.03(-1.93%)
Nov 04, 2022 1.635 1.636 1.474 1.571 99,730 -0.11(-6.62%)
Nov 03, 2022 1.521 1.702 1.341 1.682 133,897 +0.11(+7.21%)
Nov 02, 2022 1.664 1.664 1.246 1.569 356,504 -0.03(-1.79%)
Nov 01, 2022 1.502 1.873 1.502 1.597 864,359 -0.08(-4.55%)
Oct 31, 2022 1.550 1.759 1.474 1.673 1,295,386 -0.10(-5.38%)
Oct 28, 2022 1.730 1.797 1.341 1.768 13,502,247 +0.33(+23.18%)
Oct 27, 2022 1.055 2.272 1.008 1.436 27,695,736 +0.51(+55.67%)
Oct 26, 2022 0.8277 0.9223 0.7687 0.9223 7,125 -0.01(-0.92%)
Oct 25, 2022 0.8034 0.9793 0.8034 0.9308 15,944 +0.05(+5.27%)
Oct 24, 2022 0.8842 0.9032 0.8557 0.8842 4,348 -0.01(-1.06%)
Oct 21, 2022 0.8842 0.9394 0.8842 0.8937 2,938 +0.01(+1.02%)
Oct 20, 2022 0.8942 0.8942 0.8842 0.8847 3,113 -0.11(-11.38%)
Oct 19, 2022 0.9983 0.9983 0.8842 0.9983 6,733 +0.03(+2.94%)
Oct 18, 2022 0.9318 1.017 0.9223 0.9698 6,124 -0.01(-0.97%)
Oct 17, 2022 0.8747 1.084 0.8747 0.9793 17,212 +0.10(+11.96%)
Oct 14, 2022 0.8919 0.9602 0.8747 0.8747 5,642 +0.00(+0.00%)
Oct 13, 2022 0.8747 0.9223 0.8747 0.8747 6,547 -0.05(-5.15%)
Oct 12, 2022 0.8795 0.9603 0.8795 0.9223 7,102 -0.06(-6.28%)
Oct 11, 2022 0.9603 1.036 0.9318 0.9841 4,192 -0.01(-1.43%)
Oct 10, 2022 1.017 1.093 0.9318 0.9983 20,201 -0.03(-2.78%)
Oct 07, 2022 1.035 1.035 0.9793 1.027 3,835 +0.01(+0.93%)
Oct 06, 2022 1.131 1.160 0.8577 1.017 66,203 -0.11(-10.08%)
Oct 05, 2022 1.122 1.188 1.065 1.131 2,613 -0.04(-3.25%)
Oct 04, 2022 1.141 1.284 1.017 1.169 9,133 +0.08(+7.73%)
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.