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%)
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.