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 (%)
Nov 30, 2022 1.028 1.074 1.018 1.067 11,385 +0.05(+4.81%)
Nov 29, 2022 1.038 1.097 1.009 1.018 44,418 -0.10(-8.77%)
Nov 28, 2022 1.106 1.116 1.038 1.116 21,680 -0.01(-0.87%)
Nov 25, 2022 1.018 1.126 1.018 1.126 15,510 +0.00(+0.00%)
Nov 23, 2022 0.9351 1.136 0.9351 1.126 81,646 +0.14(+13.86%)
Nov 22, 2022 1.009 1.018 0.9792 0.9890 27,437 -0.06(-5.61%)
Nov 21, 2022 0.9792 1.058 0.9694 1.048 32,387 +0.05(+5.42%)
Nov 18, 2022 1.058 1.058 0.9890 0.9939 12,727 -0.08(-7.73%)
Nov 17, 2022 1.009 1.146 0.9988 1.077 26,276 +0.05(+4.76%)
Nov 16, 2022 1.106 1.106 0.9890 1.028 55,948 -0.04(-3.67%)
Nov 15, 2022 1.106 1.106 1.018 1.067 78,443 -0.04(-3.54%)
Nov 14, 2022 1.146 1.253 1.077 1.106 48,787 -0.15(-11.72%)
Nov 11, 2022 1.234 1.322 1.234 1.253 45,029 +0.00(+0.00%)
Nov 10, 2022 1.234 1.371 1.116 1.253 139,538 +0.03(+2.40%)
Nov 09, 2022 1.567 1.645 1.155 1.224 160,642 -0.34(-21.88%)
Nov 08, 2022 1.576 1.616 1.498 1.567 114,697 -0.02(-1.23%)
Nov 07, 2022 1.537 1.625 1.430 1.586 75,602 -0.03(-1.93%)
Nov 04, 2022 1.684 1.685 1.518 1.617 96,838 -0.11(-6.62%)
Nov 03, 2022 1.567 1.753 1.381 1.732 130,015 +0.12(+7.21%)
Nov 02, 2022 1.714 1.714 1.283 1.616 346,167 -0.03(-1.79%)
Nov 01, 2022 1.547 1.929 1.547 1.645 839,298 -0.08(-4.55%)
Oct 31, 2022 1.596 1.811 1.518 1.723 1,257,827 -0.10(-5.38%)
Oct 28, 2022 1.782 1.851 1.381 1.821 13,110,764 +0.34(+23.18%)
Oct 27, 2022 1.087 2.340 1.038 1.479 26,892,728 +0.53(+55.67%)
Oct 26, 2022 0.8524 0.9498 0.7917 0.9498 6,919 -0.01(-0.92%)
Oct 25, 2022 0.8274 1.009 0.8274 0.9586 15,482 +0.05(+5.27%)
Oct 24, 2022 0.9106 0.9302 0.8812 0.9106 4,221 -0.01(-1.06%)
Oct 21, 2022 0.9106 0.9674 0.9106 0.9204 2,853 +0.01(+1.02%)
Oct 20, 2022 0.9209 0.9209 0.9106 0.9111 3,022 -0.12(-11.38%)
Oct 19, 2022 1.028 1.028 0.9106 1.028 6,538 +0.03(+2.94%)
Oct 18, 2022 0.9596 1.048 0.9498 0.9988 5,946 -0.01(-0.97%)
Oct 17, 2022 0.9008 1.116 0.9008 1.009 16,713 +0.11(+11.96%)
Oct 14, 2022 0.9186 0.9889 0.9008 0.9008 5,479 +0.00(+0.00%)
Oct 13, 2022 0.9008 0.9498 0.9008 0.9008 6,357 -0.05(-5.15%)
Oct 12, 2022 0.9057 0.9890 0.9057 0.9498 6,896 -0.06(-6.28%)
Oct 11, 2022 0.9890 1.067 0.9596 1.013 4,070 -0.01(-1.43%)
Oct 10, 2022 1.048 1.126 0.9596 1.028 19,615 -0.03(-2.78%)
Oct 07, 2022 1.066 1.066 1.009 1.058 3,724 +0.01(+0.93%)
Oct 06, 2022 1.165 1.195 0.8833 1.048 64,284 -0.12(-10.08%)
Oct 05, 2022 1.155 1.224 1.097 1.165 2,537 -0.04(-3.25%)
Oct 04, 2022 1.175 1.322 1.048 1.204 8,868 +0.09(+7.73%)
Oct 03, 2022 0.9302 1.253 0.9302 1.118 75,764 -0.02(-1.58%)
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%)
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.