Skip to main content

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

1.130 +0.030 (+2.73%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.