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 (%)
May 31, 2022 1.155 1.195 1.097 1.195 39,498 +0.08(+7.02%)
May 27, 2022 1.077 1.126 1.058 1.116 37,944 +0.04(+3.64%)
May 26, 2022 1.087 1.126 1.028 1.077 32,636 +0.01(+0.92%)
May 25, 2022 0.9596 1.077 0.9596 1.067 59,690 +0.13(+14.14%)
May 24, 2022 0.9597 1.028 0.9322 0.9351 19,690 -0.04(-4.50%)
May 23, 2022 1.018 1.028 0.9694 0.9792 38,705 -0.05(-4.76%)
May 20, 2022 1.087 1.097 0.9168 1.028 115,826 -0.05(-4.51%)
May 19, 2022 1.077 1.116 0.9988 1.077 61,735 +0.03(+2.77%)
May 18, 2022 1.136 1.203 1.028 1.048 47,125 -0.13(-10.83%)
May 17, 2022 1.165 1.312 1.077 1.175 95,766 -0.02(-1.64%)
May 16, 2022 1.244 1.332 1.195 1.195 34,957 -0.07(-5.43%)
May 13, 2022 1.292 1.305 1.195 1.263 57,789 +0.03(+2.38%)
May 12, 2022 1.224 1.329 1.191 1.234 44,232 -0.02(-1.56%)
May 11, 2022 1.322 1.527 1.253 1.253 46,893 -0.08(-5.88%)
May 10, 2022 1.498 1.557 1.292 1.332 50,772 -0.17(-11.11%)
May 09, 2022 1.627 1.744 1.498 1.498 94,332 -0.24(-13.56%)
May 06, 2022 1.635 1.733 1.567 1.733 34,109 +0.10(+5.99%)
May 05, 2022 1.635 1.656 1.577 1.635 16,044 -0.02(-1.18%)
May 04, 2022 1.645 1.729 1.557 1.655 157,056 -0.01(-0.59%)
May 03, 2022 1.586 1.694 1.580 1.665 40,220 +0.06(+3.66%)
May 02, 2022 1.635 1.674 1.518 1.606 46,359 -0.05(-2.96%)
Apr 29, 2022 1.694 1.753 1.655 1.655 42,333 -0.09(-5.06%)
Apr 28, 2022 1.958 1.958 1.640 1.743 114,878 -0.21(-10.55%)
Apr 27, 2022 1.909 2.027 1.870 1.949 112,817 +0.00(+0.00%)
Apr 26, 2022 2.115 2.154 1.860 1.949 106,461 -0.21(-9.55%)
Apr 25, 2022 1.968 2.193 1.968 2.154 66,676 +0.13(+6.28%)
Apr 22, 2022 1.909 2.105 1.862 2.027 219,719 +0.22(+11.89%)
Apr 21, 2022 2.184 2.306 1.802 1.811 162,737 -0.53(-22.59%)
Apr 20, 2022 2.193 2.487 2.164 2.340 504,006 +0.18(+8.14%)
Apr 19, 2022 2.311 2.330 2.076 2.164 56,330 -0.11(-4.74%)
Apr 18, 2022 2.379 2.389 2.179 2.272 61,911 -0.13(-5.31%)
Apr 14, 2022 2.311 2.399 2.223 2.399 58,926 +0.06(+2.51%)
Apr 13, 2022 2.242 2.387 2.242 2.340 27,618 +0.07(+3.02%)
Apr 12, 2022 2.379 2.379 2.223 2.272 88,891 -0.16(-6.45%)
Apr 11, 2022 2.507 2.624 2.262 2.428 112,632 +0.01(+0.40%)
Apr 08, 2022 2.742 2.849 2.360 2.419 225,395 -0.35(-12.72%)
Apr 07, 2022 3.153 3.275 2.693 2.771 405,223 -0.38(-12.11%)
Apr 06, 2022 3.594 3.672 3.035 3.153 908,922 -0.59(-15.82%)
Apr 05, 2022 3.339 3.750 3.116 3.745 787,737 +0.46(+13.84%)
Apr 04, 2022 3.359 3.427 3.143 3.290 278,781 -0.13(-3.72%)
Apr 01, 2022 2.859 3.466 2.820 3.417 1,340,654 +0.60(+21.19%)
Mar 31, 2022 2.761 2.879 2.703 2.820 272,999 +0.07(+2.48%)
Mar 30, 2022 2.703 3.133 2.595 2.751 1,657,804 +0.08(+2.93%)
Mar 29, 2022 2.703 2.761 2.556 2.673 107,798 +0.11(+4.20%)
Mar 28, 2022 2.624 2.716 2.448 2.565 129,697 -0.10(-3.68%)
Mar 25, 2022 2.761 2.849 2.497 2.663 146,424 -0.14(-4.90%)
Mar 24, 2022 2.898 2.967 2.712 2.800 130,874 -0.08(-2.72%)
Mar 23, 2022 2.947 3.094 2.781 2.879 300,274 -0.14(-4.55%)
Mar 22, 2022 2.996 3.300 2.947 3.016 519,544 -0.04(-1.28%)
Mar 21, 2022 2.654 3.133 2.487 3.055 549,912 +0.39(+14.71%)
Mar 18, 2022 2.487 2.761 2.467 2.663 442,135 +0.14(+5.43%)
Mar 17, 2022 2.281 2.614 2.255 2.526 207,420 +0.23(+9.79%)
Mar 16, 2022 2.135 2.360 2.113 2.301 291,607 +0.18(+8.29%)
Mar 15, 2022 2.174 2.174 2.017 2.125 142,460 -0.05(-2.25%)
Mar 14, 2022 2.252 2.340 1.988 2.174 176,755 -0.18(-7.50%)
Mar 11, 2022 2.389 2.409 2.252 2.350 160,668 -0.10(-4.00%)
Mar 10, 2022 2.477 2.624 2.252 2.448 1,837,427 +0.03(+1.21%)
Mar 09, 2022 1.978 2.467 1.978 2.419 594,271 +0.46(+23.50%)
Mar 08, 2022 2.105 2.125 1.900 1.958 331,119 -0.24(-10.71%)
Mar 07, 2022 2.105 2.193 2.066 2.193 204,660 -0.08(-3.32%)
Mar 04, 2022 2.360 2.467 2.184 2.269 156,103 -0.23(-9.14%)
Mar 03, 2022 2.252 2.869 2.252 2.497 1,080,683 +0.26(+11.84%)
Mar 02, 2022 2.321 2.330 2.174 2.232 120,295 -0.06(-2.56%)
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.