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 )

0.9595 +0.0095 (+1.00%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 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 0.9500 0.9500 0.8309 0.9100 27,021 -0.04(-4.21%)
Dec 29, 2022 0.8600 0.9500 0.8500 0.9500 23,013 +0.06(+6.77%)
Dec 28, 2022 0.8500 0.9001 0.8000 0.8898 32,308 +0.08(+9.85%)
Dec 27, 2022 0.8214 0.9999 0.8100 0.8100 15,961 -0.01(-1.22%)
Dec 23, 2022 0.8200 0.8500 0.8110 0.8200 9,356 +0.01(+1.23%)
Dec 22, 2022 0.8200 0.8350 0.8100 0.8100 3,175 -0.08(-8.73%)
Dec 21, 2022 0.8683 0.9100 0.8025 0.8875 19,692 +0.06(+7.32%)
Dec 20, 2022 0.8550 0.8851 0.7800 0.8270 43,586 +0.04(+4.68%)
Dec 19, 2022 0.9400 0.9600 0.7800 0.7900 30,787 -0.13(-14.13%)
Dec 16, 2022 0.9000 0.9700 0.8601 0.9200 34,374 +0.09(+10.83%)
Dec 15, 2022 1.000 1.020 0.8301 0.8301 58,329 -0.21(-20.18%)
Dec 14, 2022 1.110 1.153 0.9700 1.040 63,293 -0.06(-5.46%)
Dec 13, 2022 1.010 1.110 1.010 1.100 24,776 +0.02(+1.85%)
Dec 12, 2022 1.100 1.100 1.000 1.080 13,941 +0.00(+0.00%)
Dec 09, 2022 0.9901 1.080 0.9901 1.080 34,454 +0.07(+6.93%)
Dec 08, 2022 1.070 1.070 1.000 1.010 19,673 -0.06(-5.61%)
Dec 07, 2022 1.080 1.080 1.020 1.070 44,272 -0.03(-2.73%)
Dec 06, 2022 1.050 1.150 1.050 1.100 71,555 +0.04(+3.77%)
Dec 05, 2022 1.040 1.090 1.040 1.060 25,173 -0.07(-6.19%)
Dec 02, 2022 1.092 1.170 1.092 1.130 16,616 +0.03(+2.73%)
Dec 01, 2022 1.100 1.120 1.070 1.100 18,716 +0.01(+0.92%)
Nov 30, 2022 1.050 1.097 1.040 1.090 11,148 +0.05(+4.81%)
Nov 29, 2022 1.060 1.120 1.030 1.040 43,493 -0.10(-8.77%)
Nov 28, 2022 1.130 1.140 1.060 1.140 21,229 -0.01(-0.87%)
Nov 25, 2022 1.040 1.150 1.040 1.150 15,187 +0.00(+0.00%)
Nov 23, 2022 0.9550 1.160 0.9550 1.150 79,946 +0.14(+13.86%)
Nov 22, 2022 1.030 1.040 1.000 1.010 26,866 -0.06(-5.61%)
Nov 21, 2022 1.000 1.080 0.9900 1.070 31,713 +0.06(+5.42%)
Nov 18, 2022 1.080 1.080 1.010 1.015 12,462 -0.09(-7.73%)
Nov 17, 2022 1.030 1.170 1.020 1.100 25,729 +0.05(+4.76%)
Nov 16, 2022 1.130 1.130 1.010 1.050 54,783 -0.04(-3.67%)
Nov 15, 2022 1.130 1.130 1.040 1.090 76,809 -0.04(-3.54%)
Nov 14, 2022 1.170 1.280 1.100 1.130 47,771 -0.15(-11.72%)
Nov 11, 2022 1.260 1.350 1.260 1.280 44,091 +0.00(+0.00%)
Nov 10, 2022 1.260 1.400 1.140 1.280 136,631 +0.03(+2.40%)
Nov 09, 2022 1.600 1.680 1.180 1.250 157,296 -0.35(-21.88%)
Nov 08, 2022 1.610 1.650 1.530 1.600 112,308 -0.02(-1.23%)
Nov 07, 2022 1.570 1.660 1.460 1.620 74,027 -0.03(-1.93%)
Nov 04, 2022 1.720 1.721 1.550 1.652 94,821 -0.12(-6.62%)
Nov 03, 2022 1.600 1.790 1.410 1.769 127,307 +0.12(+7.21%)
Nov 02, 2022 1.750 1.750 1.310 1.650 338,956 -0.03(-1.79%)
Nov 01, 2022 1.580 1.970 1.580 1.680 821,813 -0.08(-4.55%)
Oct 31, 2022 1.630 1.850 1.550 1.760 1,231,623 -0.10(-5.38%)
Oct 28, 2022 1.820 1.890 1.410 1.860 12,837,623 +0.35(+23.18%)
Oct 27, 2022 1.110 2.390 1.060 1.510 26,332,464 +0.54(+55.67%)
Oct 26, 2022 0.8705 0.9700 0.8085 0.9700 6,775 -0.01(-0.92%)
Oct 25, 2022 0.8450 1.030 0.8450 0.9790 15,160 +0.05(+5.27%)
Oct 24, 2022 0.9300 0.9500 0.9000 0.9300 4,134 -0.01(-1.06%)
Oct 21, 2022 0.9300 0.9880 0.9300 0.9400 2,794 +0.01(+1.02%)
Oct 20, 2022 0.9405 0.9405 0.9300 0.9305 2,960 -0.12(-11.38%)
Oct 19, 2022 1.050 1.050 0.9300 1.050 6,402 +0.03(+2.94%)
Oct 18, 2022 0.9800 1.070 0.9700 1.020 5,823 -0.01(-0.97%)
Oct 17, 2022 0.9200 1.140 0.9200 1.030 16,365 +0.11(+11.96%)
Oct 14, 2022 0.9381 1.010 0.9200 0.9200 5,365 +0.00(+0.00%)
Oct 13, 2022 0.9200 0.9700 0.9200 0.9200 6,225 -0.05(-5.15%)
Oct 12, 2022 0.9250 1.010 0.9250 0.9700 6,753 -0.06(-6.28%)
Oct 11, 2022 1.010 1.090 0.9800 1.035 3,986 -0.02(-1.43%)
Oct 10, 2022 1.070 1.150 0.9800 1.050 19,207 -0.03(-2.78%)
Oct 07, 2022 1.089 1.089 1.030 1.080 3,647 +0.01(+0.93%)
Oct 06, 2022 1.190 1.220 0.9021 1.070 62,945 -0.12(-10.08%)
Oct 05, 2022 1.180 1.250 1.120 1.190 2,485 -0.04(-3.25%)
Oct 04, 2022 1.200 1.350 1.070 1.230 8,684 +0.09(+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.