Skip to main content

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

1.580 -0.060 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 1.750 1.790 1.530 1.580 180,608 -0.06(-3.66%)
Jun 01, 2023 1.500 1.650 1.450 1.640 255,005 +0.18(+12.33%)
May 31, 2023 1.460 1.570 1.400 1.460 217,897 -0.12(-7.59%)
May 30, 2023 1.650 1.705 1.480 1.580 294,069 -0.05(-3.07%)
May 26, 2023 1.950 1.950 1.620 1.630 508,197 -0.25(-13.30%)
May 25, 2023 1.990 2.050 1.730 1.880 805,645 -0.12(-6.00%)
May 24, 2023 2.010 2.280 1.890 2.000 2,813,449 -0.46(-18.70%)
May 23, 2023 1.980 3.430 1.850 2.460 94,420,160 +1.18(+92.19%)
May 22, 2023 1.240 1.280 1.187 1.280 1,317,163 +0.12(+10.34%)
May 19, 2023 1.240 1.280 1.160 1.160 67,782 +0.01(+1.01%)
May 18, 2023 1.170 1.240 1.130 1.148 44,080 -0.05(-4.30%)
May 17, 2023 1.200 1.200 1.080 1.200 92,461 +0.07(+6.19%)
May 16, 2023 1.020 1.170 1.020 1.130 90,591 +0.17(+17.76%)
May 15, 2023 0.9900 1.090 0.9596 0.9596 139,959 -0.02(-2.08%)
May 12, 2023 0.9201 0.9900 0.9002 0.9800 14,404 +0.02(+2.59%)
May 11, 2023 0.9600 1.000 0.9524 0.9553 7,983 -0.00(-0.49%)
May 10, 2023 0.9901 0.9999 0.9600 0.9600 16,846 -0.04(-3.99%)
May 09, 2023 1.020 1.020 0.9700 0.9999 18,268 +0.01(+1.00%)
May 08, 2023 0.9100 1.020 0.9100 0.9900 60,204 +0.00(+0.00%)
May 05, 2023 1.040 1.040 0.9600 0.9900 14,780 -0.01(-1.00%)
May 04, 2023 1.000 1.010 0.9300 1.000 29,759 -0.03(-2.91%)
May 03, 2023 0.9900 1.070 0.9946 1.030 10,927 +0.02(+1.59%)
May 02, 2023 1.000 1.060 1.000 1.014 31,683 -0.02(-1.56%)
May 01, 2023 0.9800 1.060 0.8797 1.030 85,978 +0.05(+4.57%)
Apr 28, 2023 0.9000 1.040 0.9000 0.9850 44,268 +0.08(+8.96%)
Apr 27, 2023 0.9200 0.9200 0.9000 0.9040 24,240 -0.05(-4.84%)
Apr 26, 2023 0.9099 0.9887 0.8155 0.9500 128,846 +0.08(+8.73%)
Apr 25, 2023 0.9700 0.9900 0.8737 0.8737 47,191 -0.10(-9.93%)
Apr 24, 2023 1.070 1.070 0.8101 0.9700 155,562 -0.13(-11.82%)
Apr 21, 2023 1.050 1.100 0.9900 1.100 59,837 +0.00(+0.00%)
Apr 20, 2023 1.020 1.100 1.020 1.100 62,678 -0.03(-2.65%)
Apr 19, 2023 1.070 1.150 1.070 1.130 140,504 +0.03(+2.73%)
Apr 18, 2023 1.080 1.150 1.070 1.100 139,433 +0.02(+1.85%)
Apr 17, 2023 1.030 1.101 1.020 1.080 128,920 +0.06(+5.78%)
Apr 14, 2023 0.9711 1.180 0.9711 1.021 741,412 -0.17(-14.20%)
Apr 13, 2023 1.250 1.300 1.090 1.190 1,315,303 -0.21(-15.00%)
Apr 12, 2023 1.800 1.800 1.200 1.400 18,182,624 +0.52(+59.07%)
Apr 11, 2023 0.8925 0.9100 0.8800 0.8801 3,798,802 +0.03(+3.54%)
Apr 10, 2023 0.9135 0.9135 0.8500 0.8500 3,424 -0.02(-2.30%)
Apr 06, 2023 0.8800 0.8901 0.8500 0.8700 2,450 -0.07(-6.95%)
Apr 05, 2023 0.8925 0.9350 0.8924 0.9350 1,563 +0.02(+2.19%)
Apr 04, 2023 0.9400 0.9613 0.8850 0.9150 5,696 -0.02(-1.61%)
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.