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 )

0.9894 +0.0393 (+4.14%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Apr 19, 2024 0.9600 0.9900 0.8281 0.9894 30,531 +0.04(+4.14%)
Apr 18, 2024 0.9000 1.000 0.8901 0.9501 33,581 +0.02(+1.69%)
Apr 17, 2024 0.7770 0.9500 0.7770 0.9343 43,376 +0.12(+14.86%)
Apr 16, 2024 0.8001 0.8200 0.7700 0.8134 15,244 +0.01(+1.17%)
Apr 15, 2024 0.8410 0.8600 0.7700 0.8040 60,133 -0.07(-7.82%)
Apr 12, 2024 0.8400 0.8783 0.8200 0.8722 35,860 -0.01(-0.69%)
Apr 11, 2024 0.8800 0.8999 0.8621 0.8783 32,343 -0.03(-3.64%)
Apr 10, 2024 0.9100 0.9225 0.8799 0.9115 34,130 -0.03(-2.99%)
Apr 09, 2024 0.9400 0.9609 0.9100 0.9396 62,585 -0.04(-4.20%)
Apr 08, 2024 0.9900 1.000 0.9410 0.9808 29,630 +0.02(+2.17%)
Apr 05, 2024 0.9400 0.9906 0.8835 0.9600 47,549 -0.01(-1.03%)
Apr 04, 2024 1.000 1.080 0.9169 0.9700 132,865 -0.07(-7.18%)
Apr 03, 2024 1.000 1.050 0.9900 1.045 63,650 +0.00(+0.48%)
Apr 02, 2024 1.070 1.140 1.010 1.040 112,831 -0.15(-12.61%)
Apr 01, 2024 0.9900 1.250 0.9888 1.190 400,892 +0.22(+23.32%)
Mar 28, 2024 0.9200 0.9900 0.9100 0.9650 33,881 +0.03(+3.76%)
Mar 27, 2024 0.8700 0.9600 0.8033 0.9300 60,992 +0.02(+2.20%)
Mar 26, 2024 0.9103 0.9410 0.8900 0.9100 61,141 -0.05(-5.21%)
Mar 25, 2024 0.9600 0.9900 0.9320 0.9600 18,530 +0.01(+0.59%)
Mar 22, 2024 0.9900 0.9995 0.9100 0.9544 44,107 -0.02(-2.11%)
Mar 21, 2024 0.9800 1.000 0.9499 0.9750 12,633 -0.02(-1.52%)
Mar 20, 2024 0.9500 1.021 0.9300 0.9900 45,002 +0.08(+8.43%)
Mar 19, 2024 0.9365 1.040 0.9000 0.9130 33,592 -0.01(-0.54%)
Mar 18, 2024 0.9608 1.010 0.8851 0.9180 40,879 -0.06(-6.35%)
Mar 15, 2024 1.020 1.050 0.9600 0.9802 83,534 -0.03(-2.95%)
Mar 14, 2024 1.100 1.100 1.010 1.010 54,200 -0.07(-6.48%)
Mar 13, 2024 1.000 1.080 0.9802 1.080 48,253 +0.07(+6.93%)
Mar 12, 2024 1.000 1.010 0.9600 1.010 35,872 +0.01(+1.00%)
Mar 11, 2024 0.9600 1.000 0.9500 1.000 35,952 +0.08(+8.74%)
Mar 08, 2024 0.9899 0.9899 0.8700 0.9196 42,047 -0.01(-1.47%)
Mar 07, 2024 0.9900 0.9900 0.8850 0.9333 39,601 -0.02(-1.76%)
Mar 06, 2024 0.8090 0.9600 0.8090 0.9500 140,449 +0.14(+17.14%)
Mar 05, 2024 0.9800 0.9800 0.7500 0.8110 97,705 -0.12(-13.09%)
Mar 04, 2024 0.8185 0.9800 0.7301 0.9332 441,591 +0.21(+29.79%)
Mar 01, 2024 0.6400 0.7651 0.6001 0.7190 282,113 +0.06(+9.10%)
Feb 29, 2024 0.6100 0.6590 0.6100 0.6590 131,492 +0.04(+6.63%)
Feb 28, 2024 0.6600 0.6600 0.6000 0.6180 66,371 -0.06(-8.90%)
Feb 27, 2024 0.6550 0.6850 0.6400 0.6784 57,359 +0.03(+5.34%)
Feb 26, 2024 0.5700 0.6599 0.5700 0.6440 23,897 +0.04(+7.33%)
Feb 23, 2024 0.6400 0.6400 0.5603 0.6000 30,386 -0.02(-3.80%)
Feb 22, 2024 0.6400 0.6680 0.5810 0.6237 32,134 +0.01(+2.31%)
Feb 21, 2024 0.6208 0.6487 0.5800 0.6096 6,378 -0.03(-4.75%)
Feb 20, 2024 0.6200 0.6200 0.5602 0.6400 99,769 -0.00(-0.70%)
Feb 16, 2024 0.5280 0.6670 0.5280 0.6445 329,786 +0.11(+20.69%)
Feb 15, 2024 0.5591 0.5878 0.5300 0.5340 33,789 -0.05(-8.92%)
Feb 14, 2024 0.5000 0.5878 0.5000 0.5863 51,497 +0.05(+8.98%)
Feb 13, 2024 0.5300 0.5698 0.5000 0.5380 64,019 -0.03(-5.20%)
Feb 12, 2024 0.5200 0.5880 0.5000 0.5675 53,856 +0.05(+9.13%)
Feb 09, 2024 0.4943 0.5200 0.4943 0.5200 16,784 +0.02(+3.24%)
Feb 08, 2024 0.4800 0.5250 0.4800 0.5037 21,656 +0.02(+4.94%)
Feb 07, 2024 0.4800 0.4900 0.4610 0.4800 27,150 +0.00(+0.00%)
Feb 06, 2024 0.5100 0.5200 0.4800 0.4800 25,334 -0.03(-5.88%)
Feb 05, 2024 0.4900 0.5100 0.4800 0.5100 6,864 -0.01(-1.92%)
Feb 02, 2024 0.4800 0.5200 0.4800 0.5200 10,277 +0.00(+0.58%)
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.