Skip to main content

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

0.6556 +0.0146 (+2.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9508 0.9888 0.9319 0.9375 18,795 -0.00(-0.40%)
Sep 28, 2023 0.9698 0.9698 0.9413 0.9413 7,999 -0.03(-2.94%)
Sep 27, 2023 0.9413 0.9793 0.9413 0.9698 10,719 +0.02(+2.52%)
Sep 26, 2023 0.9459 0.9459 0.9294 0.9459 5,564 +0.00(+0.49%)
Sep 25, 2023 0.9032 0.9413 0.9413 0.9413 5,346 +0.01(+1.02%)
Sep 22, 2023 0.9508 0.9555 0.9318 0.9318 24,652 -0.05(-4.85%)
Sep 21, 2023 0.9508 0.9793 0.9223 0.9793 15,517 +0.02(+1.98%)
Sep 20, 2023 0.9793 0.9794 0.9508 0.9603 8,035 +0.03(+3.06%)
Sep 19, 2023 0.9983 0.9988 0.9318 0.9318 8,290 -0.05(-4.85%)
Sep 18, 2023 0.9223 1.017 0.9223 0.9793 7,940 +0.03(+3.02%)
Sep 15, 2023 0.9698 0.9983 0.9413 0.9506 14,198 -0.02(-1.98%)
Sep 14, 2023 0.9603 0.9936 0.9223 0.9698 13,276 +0.01(+0.99%)
Sep 13, 2023 1.055 1.103 0.9318 0.9603 34,092 -0.01(-0.98%)
Sep 12, 2023 0.9414 0.9698 0.9190 0.9698 11,927 +0.00(+0.00%)
Sep 11, 2023 1.017 1.024 0.8747 0.9698 63,428 -0.02(-1.92%)
Sep 08, 2023 0.9793 1.027 0.9603 0.9888 38,758 -0.01(-0.70%)
Sep 07, 2023 0.9318 1.008 0.9221 0.9957 91,934 +0.06(+6.92%)
Sep 06, 2023 0.9508 0.9793 0.9272 0.9313 13,707 -0.01(-1.06%)
Sep 05, 2023 0.9698 1.017 0.9315 0.9413 62,330 -0.08(-7.48%)
Sep 01, 2023 1.027 1.046 0.9983 1.017 25,707 +0.00(+0.00%)
Aug 31, 2023 1.017 1.055 1.017 1.017 27,317 -0.01(-0.93%)
Aug 30, 2023 1.008 1.070 1.008 1.027 49,851 -0.02(-2.26%)
Aug 29, 2023 1.027 1.055 1.017 1.051 42,077 +0.00(+0.00%)
Aug 28, 2023 1.069 1.093 1.036 1.051 33,591 -0.02(-2.21%)
Aug 25, 2023 1.112 1.112 1.069 1.074 2,093 +0.03(+2.73%)
Aug 24, 2023 1.103 1.112 1.046 1.046 25,142 -0.09(-7.56%)
Aug 23, 2023 1.093 1.141 1.084 1.131 22,821 +0.04(+3.93%)
Aug 22, 2023 1.093 1.093 1.070 1.089 20,941 -0.02(-2.02%)
Aug 21, 2023 1.093 1.141 1.084 1.111 33,065 -0.05(-4.21%)
Aug 18, 2023 1.093 1.169 1.093 1.160 19,688 +0.03(+2.52%)
Aug 17, 2023 1.093 1.198 1.093 1.131 33,617 -0.04(-3.25%)
Aug 16, 2023 1.065 1.179 1.056 1.169 23,937 +0.10(+9.33%)
Aug 15, 2023 1.131 1.155 1.055 1.070 27,153 -0.06(-5.47%)
Aug 14, 2023 1.198 1.207 1.055 1.132 78,265 -0.10(-8.45%)
Aug 11, 2023 1.217 1.236 1.207 1.236 24,249 -0.01(-0.76%)
Aug 10, 2023 1.241 1.265 1.217 1.245 20,723 +0.01(+0.76%)
Aug 09, 2023 1.207 1.246 1.198 1.236 21,191 -0.02(-1.52%)
Aug 08, 2023 1.236 1.255 1.200 1.255 10,144 +0.01(+0.76%)
Aug 07, 2023 1.255 1.264 1.188 1.246 24,092 -0.06(-4.38%)
Aug 04, 2023 1.255 1.303 1.255 1.303 25,388 +0.02(+1.48%)
Aug 03, 2023 1.312 1.322 1.274 1.284 16,523 -0.01(-0.74%)
Aug 02, 2023 1.312 1.312 1.265 1.293 19,935 +0.01(+0.74%)
Aug 01, 2023 1.407 1.407 1.265 1.284 34,604 -0.08(-5.59%)
Jul 31, 2023 1.341 1.406 1.341 1.360 14,351 -0.02(-1.38%)
Jul 28, 2023 1.303 1.398 1.303 1.379 21,490 +0.07(+5.07%)
Jul 27, 2023 1.322 1.331 1.274 1.312 29,956 -0.03(-2.13%)
Jul 26, 2023 1.331 1.398 1.293 1.341 25,422 -0.06(-4.08%)
Jul 25, 2023 1.360 1.398 1.315 1.398 30,139 +0.04(+2.80%)
Jul 24, 2023 1.426 1.426 1.341 1.360 30,629 -0.07(-4.67%)
Jul 21, 2023 1.426 1.453 1.388 1.426 38,694 -0.02(-1.48%)
Jul 20, 2023 1.426 1.464 1.388 1.448 29,127 +0.01(+0.83%)
Jul 19, 2023 1.407 1.445 1.379 1.436 22,075 +0.02(+1.34%)
Jul 18, 2023 1.379 1.452 1.369 1.417 24,372 +0.00(+0.01%)
Jul 17, 2023 1.407 1.474 1.407 1.417 19,407 -0.00(-0.01%)
Jul 14, 2023 1.436 1.492 1.417 1.417 36,436 -0.01(-0.77%)
Jul 13, 2023 1.502 1.559 1.407 1.428 101,259 -0.07(-4.36%)
Jul 12, 2023 1.493 1.521 1.436 1.493 31,303 -0.00(-0.02%)
Jul 11, 2023 1.504 1.509 1.455 1.493 28,141 +0.04(+2.63%)
Jul 10, 2023 1.436 1.542 1.423 1.455 34,372 +0.02(+1.32%)
Jul 07, 2023 1.455 1.502 1.426 1.436 30,911 +0.00(+0.01%)
Jul 06, 2023 1.426 1.445 1.388 1.436 22,232 +0.01(+0.67%)
Jul 05, 2023 1.360 1.426 1.331 1.426 75,263 +0.06(+4.17%)
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.