Skip to main content

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

0.9650 +0.0350 (+3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.140 1.200 1.140 1.160 3,941 -0.04(-3.33%)
Sep 29, 2022 1.170 1.315 1.130 1.200 5,695 -0.00(-0.01%)
Sep 28, 2022 1.200 1.250 1.110 1.200 16,953 +0.12(+10.69%)
Sep 27, 2022 1.110 1.120 0.9900 1.084 38,784 -0.09(-7.92%)
Sep 26, 2022 1.060 1.220 1.060 1.177 78,656 -0.05(-4.28%)
Sep 23, 2022 1.450 1.450 1.200 1.230 23,125 -0.17(-12.14%)
Sep 22, 2022 1.510 1.510 1.350 1.400 16,758 -0.03(-2.10%)
Sep 21, 2022 1.620 1.620 1.380 1.430 7,257 -0.02(-1.38%)
Sep 20, 2022 1.760 1.760 1.410 1.450 18,074 -0.05(-3.33%)
Sep 19, 2022 1.700 1.700 1.410 1.500 30,180 -0.16(-9.64%)
Sep 16, 2022 1.680 1.680 1.589 1.660 16,909 +0.03(+1.84%)
Sep 15, 2022 1.762 1.810 1.625 1.630 24,101 -0.18(-9.94%)
Sep 14, 2022 1.980 1.978 1.750 1.810 32,000 -0.11(-5.97%)
Sep 13, 2022 1.770 1.980 1.770 1.925 3,044 -0.01(-0.77%)
Sep 12, 2022 2.070 2.276 1.880 1.940 15,134 -0.05(-2.51%)
Sep 09, 2022 1.890 2.170 1.890 1.990 27,251 +0.23(+13.07%)
Sep 08, 2022 1.826 1.826 1.750 1.760 4,562 +0.00(+0.00%)
Sep 07, 2022 1.595 1.768 1.595 1.760 5,979 +0.02(+1.15%)
Sep 06, 2022 1.610 1.820 1.500 1.740 13,191 -0.06(-3.33%)
Sep 02, 2022 1.640 2.060 1.630 1.800 23,912 +0.18(+11.11%)
Sep 01, 2022 1.630 1.810 1.600 1.620 20,056 -0.14(-7.95%)
Aug 31, 2022 2.080 2.080 1.760 1.760 28,556 -0.07(-3.83%)
Aug 30, 2022 1.880 2.000 1.750 1.830 32,363 -0.06(-3.17%)
Aug 29, 2022 1.910 2.070 1.890 1.890 14,151 -0.06(-3.08%)
Aug 26, 2022 2.130 2.200 1.950 1.950 26,276 -0.21(-9.72%)
Aug 25, 2022 2.360 2.359 2.160 2.160 56,364 -0.04(-1.82%)
Aug 24, 2022 2.400 2.458 2.200 2.200 32,920 -0.23(-9.47%)
Aug 23, 2022 2.550 2.560 2.401 2.430 20,128 -0.02(-0.82%)
Aug 22, 2022 2.630 2.640 2.430 2.450 13,102 -0.17(-6.49%)
Aug 19, 2022 2.460 2.635 2.420 2.620 23,729 +0.19(+7.82%)
Aug 18, 2022 2.680 2.680 2.430 2.430 23,603 -0.27(-10.00%)
Aug 17, 2022 2.560 2.720 2.428 2.700 22,939 +0.05(+1.89%)
Aug 16, 2022 2.650 2.750 2.620 2.650 19,604 -0.04(-1.49%)
Aug 15, 2022 2.500 2.780 2.500 2.690 13,929 +0.27(+11.16%)
Aug 12, 2022 2.490 2.490 2.380 2.420 14,861 +0.02(+0.79%)
Aug 11, 2022 2.190 2.470 2.180 2.401 86,437 +0.13(+5.77%)
Aug 10, 2022 2.340 2.400 2.260 2.270 17,720 -0.03(-1.30%)
Aug 09, 2022 2.410 2.540 2.300 2.300 28,468 -0.18(-7.26%)
Aug 08, 2022 2.560 2.710 2.465 2.480 53,097 -0.16(-6.06%)
Aug 05, 2022 2.770 2.780 2.540 2.640 43,126 -0.19(-6.71%)
Aug 04, 2022 2.900 2.900 2.800 2.830 59,692 +0.00(+0.00%)
Aug 03, 2022 2.850 2.920 2.830 2.830 19,776 -0.06(-2.08%)
Aug 02, 2022 2.850 2.985 2.772 2.890 34,927 -0.05(-1.70%)
Aug 01, 2022 2.920 3.040 2.690 2.940 28,821 -0.06(-2.00%)
Jul 29, 2022 3.090 3.090 2.800 3.000 51,104 -0.10(-3.23%)
Jul 28, 2022 2.910 3.140 2.910 3.100 65,812 +0.17(+5.80%)
Jul 27, 2022 2.830 3.160 2.790 2.930 113,344 +0.14(+5.02%)
Jul 26, 2022 2.790 2.900 2.670 2.790 77,088 -0.05(-1.76%)
Jul 25, 2022 2.890 2.950 2.810 2.840 75,088 -0.04(-1.39%)
Jul 22, 2022 2.960 2.986 2.800 2.880 28,096 -0.03(-1.03%)
Jul 21, 2022 2.790 2.990 2.755 2.910 160,490 +0.12(+4.30%)
Jul 20, 2022 2.760 2.960 2.760 2.790 179,708 -0.05(-1.76%)
Jul 19, 2022 2.890 2.950 2.650 2.840 68,109 -0.01(-0.35%)
Jul 18, 2022 2.900 3.000 2.710 2.850 153,157 -0.08(-2.73%)
Jul 15, 2022 2.860 2.977 2.860 2.930 36,878 +0.01(+0.34%)
Jul 14, 2022 2.970 2.980 2.870 2.920 55,119 -0.02(-0.68%)
Jul 13, 2022 2.870 3.040 2.730 2.940 82,387 +0.16(+5.76%)
Jul 12, 2022 2.820 2.895 2.530 2.780 142,469 -0.13(-4.47%)
Jul 11, 2022 2.860 2.990 2.690 2.910 79,354 -0.04(-1.30%)
Jul 08, 2022 2.770 3.080 2.590 2.948 200,091 -0.00(-0.06%)
Jul 07, 2022 2.750 2.950 2.680 2.950 266,987 +0.28(+10.49%)
Jul 06, 2022 2.500 2.940 2.370 2.670 407,695 +0.17(+6.80%)
Jul 05, 2022 2.560 2.600 2.430 2.500 119,864 -0.02(-0.79%)
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.