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 )

0.7581 -0.0019 (-0.25%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.8560 0.8560 0.7310 0.7601 31,610 -0.09(-10.58%)
Sep 30, 2024 0.9118 0.9118 0.7810 0.8500 21,987 +0.00(+0.00%)
Sep 27, 2024 0.9400 0.9800 0.8500 0.8500 53,055 -0.09(-9.57%)
Sep 26, 2024 0.8400 0.9700 0.8400 0.9400 94,203 +0.11(+13.25%)
Sep 25, 2024 0.8900 0.9000 0.7923 0.8300 113,109 +0.05(+7.10%)
Sep 24, 2024 0.7590 0.7890 0.7300 0.7750 23,125 +0.03(+3.33%)
Sep 23, 2024 0.6900 0.7500 0.6900 0.7500 34,211 +0.05(+7.14%)
Sep 20, 2024 0.6600 0.7001 0.6600 0.7000 6,761 +0.01(+1.46%)
Sep 19, 2024 0.6600 0.6900 0.6555 0.6899 6,875 +0.03(+5.23%)
Sep 18, 2024 0.6700 0.6900 0.6476 0.6556 17,037 +0.01(+2.28%)
Sep 17, 2024 0.6899 0.7000 0.6401 0.6410 32,266 -0.02(-2.86%)
Sep 16, 2024 0.6700 0.6700 0.6403 0.6599 2,429 +0.01(+1.49%)
Sep 13, 2024 0.6100 0.6825 0.6030 0.6502 6,972 +0.04(+6.07%)
Sep 12, 2024 0.6020 0.6300 0.5530 0.6130 32,524 -0.04(-6.54%)
Sep 11, 2024 0.6310 0.6900 0.5945 0.6559 40,440 +0.02(+2.64%)
Sep 10, 2024 0.6750 0.6750 0.6302 0.6390 8,889 -0.01(-2.17%)
Sep 09, 2024 0.6700 0.6800 0.6350 0.6532 16,929 +0.02(+2.90%)
Sep 06, 2024 0.6302 0.6490 0.6301 0.6348 16,494 +0.00(+0.75%)
Sep 05, 2024 0.6800 0.6802 0.6300 0.6301 3,871 +0.01(+1.79%)
Sep 04, 2024 0.6500 0.6500 0.5530 0.6190 43,831 -0.04(-6.21%)
Sep 03, 2024 0.6896 0.6901 0.6500 0.6600 13,386 -0.03(-4.21%)
Aug 30, 2024 0.6500 0.6890 0.6200 0.6890 32,351 +0.04(+6.82%)
Aug 29, 2024 0.6490 0.6500 0.6358 0.6450 8,203 +0.01(+1.10%)
Aug 28, 2024 0.6310 0.6497 0.6289 0.6380 19,392 -0.00(-0.55%)
Aug 27, 2024 0.6510 0.6510 0.6300 0.6415 12,728 -0.03(-4.25%)
Aug 26, 2024 0.7400 0.7400 0.6681 0.6700 41,898 -0.07(-9.46%)
Aug 23, 2024 0.7200 0.7800 0.6500 0.7400 36,074 -0.03(-3.46%)
Aug 22, 2024 0.6413 0.8200 0.6400 0.7665 174,413 +0.13(+19.50%)
Aug 21, 2024 0.6721 0.6900 0.6289 0.6414 23,871 -0.00(-0.54%)
Aug 20, 2024 0.6400 0.6450 0.6200 0.6449 8,753 +0.01(+2.37%)
Aug 19, 2024 0.6580 0.6714 0.6100 0.6300 43,650 -0.06(-8.67%)
Aug 16, 2024 0.6800 0.6898 0.6650 0.6898 7,533 +0.02(+2.44%)
Aug 15, 2024 0.7100 0.7200 0.6500 0.6734 63,796 -0.01(-0.96%)
Aug 14, 2024 0.7700 0.7700 0.6501 0.6799 53,194 +0.05(+7.24%)
Aug 13, 2024 0.6680 0.6868 0.6100 0.6340 59,619 +0.02(+2.47%)
Aug 12, 2024 0.6900 0.7298 0.6130 0.6187 35,163 -0.04(-5.50%)
Aug 09, 2024 0.7000 0.7003 0.6300 0.6547 37,507 +0.03(+5.61%)
Aug 08, 2024 0.6479 0.6600 0.6187 0.6199 13,911 -0.00(-0.02%)
Aug 07, 2024 0.6401 0.6498 0.6000 0.6200 8,795 +0.02(+3.33%)
Aug 06, 2024 0.6490 0.6490 0.5987 0.6000 10,220 +0.03(+5.23%)
Aug 05, 2024 0.6500 0.6500 0.5530 0.5702 48,484 -0.12(-17.06%)
Aug 02, 2024 0.6690 0.7260 0.6500 0.6875 9,991 +0.06(+9.13%)
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.