Skip to main content

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

0.7710 -0.0190 (-2.41%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.7900 0.7900 0.7500 0.7710 12,030 -0.02(-2.41%)
Jul 12, 2024 0.8188 0.8188 0.7310 0.7900 16,885 +0.01(+1.30%)
Jul 11, 2024 0.7000 0.7900 0.6995 0.7799 59,569 +0.09(+13.85%)
Jul 10, 2024 0.6401 0.7000 0.6200 0.6850 23,597 +0.00(+0.37%)
Jul 09, 2024 0.7200 0.7200 0.5900 0.6825 22,462 +0.00(+0.65%)
Jul 08, 2024 0.7300 0.7310 0.6781 0.6781 9,363 -0.03(-4.49%)
Jul 05, 2024 0.6800 0.7100 0.6700 0.7100 858 +0.05(+8.40%)
Jul 03, 2024 0.6800 0.6800 0.6300 0.6550 12,356 -0.04(-6.19%)
Jul 02, 2024 0.6896 0.6982 0.6896 0.6982 1,393 -0.01(-1.52%)
Jul 01, 2024 0.6700 0.7178 0.6700 0.7090 10,570 +0.01(+1.63%)
Jun 28, 2024 0.7075 0.7075 0.6976 0.6976 1,094 -0.01(-0.94%)
Jun 27, 2024 0.6800 0.7170 0.6500 0.7042 10,266 +0.02(+3.56%)
Jun 26, 2024 0.7160 0.7160 0.6800 0.6800 5,572 -0.03(-3.97%)
Jun 25, 2024 0.6900 0.7180 0.6521 0.7081 8,558 -0.01(-0.83%)
Jun 24, 2024 0.7000 0.7372 0.6920 0.7140 11,833 -0.02(-3.16%)
Jun 21, 2024 0.7310 0.7675 0.7300 0.7373 14,865 +0.03(+3.96%)
Jun 20, 2024 0.6919 0.7282 0.6900 0.7092 9,400 -0.00(-0.53%)
Jun 18, 2024 0.7194 0.7194 0.6680 0.7130 16,062 -0.01(-0.97%)
Jun 17, 2024 0.7000 0.7000 0.7000 0.7200 8,077 -0.02(-2.70%)
Jun 14, 2024 0.7500 0.7500 0.7100 0.7400 3,611 +0.01(+1.37%)
Jun 13, 2024 0.7200 0.7500 0.7001 0.7300 2,492 +0.01(+1.39%)
Jun 12, 2024 0.7410 0.7410 0.6938 0.7200 7,723 -0.01(-1.14%)
Jun 11, 2024 0.7175 0.7500 0.6878 0.7283 11,565 +0.02(+3.32%)
Jun 10, 2024 0.6910 0.7100 0.6910 0.7049 5,418 -0.02(-2.10%)
Jun 07, 2024 0.7050 0.8211 0.7000 0.7200 7,164 +0.02(+2.23%)
Jun 06, 2024 0.6700 0.7826 0.6700 0.7043 16,306 -0.01(-0.80%)
Jun 05, 2024 0.7146 0.7146 0.6756 0.7100 1,448 +0.01(+1.43%)
Jun 04, 2024 0.6769 0.7200 0.6539 0.7000 11,435 +0.02(+2.79%)
Jun 03, 2024 0.7240 0.7240 0.6750 0.6810 7,512 -0.05(-6.71%)
May 31, 2024 0.7500 0.7500 0.6800 0.7300 25,421 -0.04(-5.19%)
May 30, 2024 0.8000 0.8200 0.5501 0.7700 20,549 -0.03(-3.14%)
May 29, 2024 0.8190 0.8200 0.7900 0.7950 6,549 -0.03(-4.22%)
May 28, 2024 0.8200 0.8300 0.7700 0.8300 6,177 +0.02(+2.47%)
May 24, 2024 0.7899 0.8400 0.7173 0.8100 44,312 +0.08(+10.96%)
May 23, 2024 0.7500 0.7902 0.7172 0.7300 8,829 -0.02(-2.54%)
May 22, 2024 0.7000 0.7502 0.7000 0.7490 18,012 +0.05(+7.05%)
May 21, 2024 0.7500 0.7516 0.6900 0.6997 49,125 -0.07(-8.54%)
May 20, 2024 0.7773 0.7970 0.7500 0.7650 34,279 -0.01(-1.58%)
May 17, 2024 0.7980 0.8394 0.7773 0.7773 28,642 -0.05(-5.77%)
May 16, 2024 0.8250 0.8690 0.8001 0.8249 15,872 -0.03(-3.01%)
May 15, 2024 0.8500 0.8700 0.7320 0.8505 96,376 -0.07(-7.47%)
May 14, 2024 0.9300 0.9500 0.8600 0.9192 22,901 -0.03(-3.23%)
May 13, 2024 0.9000 0.9998 0.9000 0.9499 58,378 +0.03(+3.68%)
May 10, 2024 0.8790 0.9449 0.8700 0.9162 65,345 +0.05(+5.24%)
May 09, 2024 0.8650 0.8800 0.8501 0.8706 17,320 -0.00(-0.43%)
May 08, 2024 0.8701 0.8800 0.8399 0.8744 15,939 +0.00(+0.51%)
May 07, 2024 0.8500 0.8895 0.8400 0.8700 23,994 +0.03(+3.57%)
May 06, 2024 0.9000 0.9000 0.8000 0.8400 14,586 -0.03(-3.60%)
May 03, 2024 0.8899 0.8899 0.8100 0.8714 10,342 +0.02(+1.92%)
May 02, 2024 0.8800 0.8800 0.8000 0.8550 26,931 +0.02(+1.79%)
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.