Skip to main content

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

0.9650 +0.0350 (+3.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.150 2.680 2.150 2.370 490,953 +0.18(+8.22%)
Jun 29, 2022 2.460 2.580 2.190 2.190 191,553 -0.29(-11.69%)
Jun 28, 2022 2.460 2.638 2.410 2.480 262,175 +0.02(+0.81%)
Jun 27, 2022 2.370 2.499 2.250 2.460 320,275 +0.03(+1.23%)
Jun 24, 2022 2.220 2.535 2.190 2.430 325,030 +0.10(+4.29%)
Jun 23, 2022 2.010 2.440 2.000 2.330 448,667 +0.29(+14.22%)
Jun 22, 2022 1.780 2.050 1.780 2.040 373,580 +0.23(+12.71%)
Jun 21, 2022 1.700 1.850 1.631 1.810 250,081 +0.13(+7.74%)
Jun 17, 2022 1.450 1.750 1.440 1.680 364,001 +0.12(+7.69%)
Jun 16, 2022 2.250 2.300 1.500 1.560 1,961,202 -0.09(-5.45%)
Jun 15, 2022 1.670 1.739 1.530 1.650 476,895 -0.14(-7.82%)
Jun 14, 2022 2.010 2.110 1.640 1.790 729,299 -0.38(-17.51%)
Jun 13, 2022 2.480 2.930 2.120 2.170 6,308,595 -0.16(-6.87%)
Jun 10, 2022 2.260 2.560 2.200 2.330 2,750,443 +0.00(+0.00%)
Jun 09, 2022 1.860 2.440 1.850 2.330 7,380,236 +0.14(+6.39%)
Jun 08, 2022 1.190 3.200 1.170 2.190 119,009,176 +1.17(+114.71%)
Jun 07, 2022 1.040 1.070 1.020 1.020 35,897 -0.05(-4.67%)
Jun 06, 2022 1.090 1.180 1.020 1.070 122,821 -0.02(-1.83%)
Jun 03, 2022 1.130 1.210 1.070 1.090 45,127 -0.07(-6.03%)
Jun 02, 2022 1.200 1.228 1.000 1.160 45,476 -0.08(-6.45%)
Jun 01, 2022 1.270 1.270 1.186 1.240 29,349 +0.02(+1.64%)
May 31, 2022 1.180 1.220 1.120 1.220 38,676 +0.08(+7.02%)
May 27, 2022 1.100 1.150 1.080 1.140 37,154 +0.04(+3.64%)
May 26, 2022 1.110 1.150 1.050 1.100 31,957 +0.01(+0.92%)
May 25, 2022 0.9800 1.100 0.9800 1.090 58,447 +0.14(+14.14%)
May 24, 2022 0.9801 1.050 0.9520 0.9550 19,280 -0.05(-4.50%)
May 23, 2022 1.040 1.050 0.9900 1.000 37,899 -0.05(-4.76%)
May 20, 2022 1.110 1.120 0.9363 1.050 113,413 -0.05(-4.51%)
May 19, 2022 1.100 1.140 1.020 1.100 60,449 +0.03(+2.77%)
May 18, 2022 1.160 1.229 1.050 1.070 46,144 -0.13(-10.83%)
May 17, 2022 1.190 1.340 1.100 1.200 93,771 -0.02(-1.64%)
May 16, 2022 1.270 1.360 1.220 1.220 34,229 -0.07(-5.43%)
May 13, 2022 1.320 1.333 1.220 1.290 56,586 +0.03(+2.38%)
May 12, 2022 1.250 1.358 1.217 1.260 43,311 -0.02(-1.56%)
May 11, 2022 1.350 1.560 1.280 1.280 45,917 -0.08(-5.88%)
May 10, 2022 1.530 1.590 1.320 1.360 49,715 -0.17(-11.11%)
May 09, 2022 1.662 1.782 1.530 1.530 92,367 -0.24(-13.56%)
May 06, 2022 1.670 1.770 1.600 1.770 33,399 +0.10(+5.99%)
May 05, 2022 1.670 1.691 1.610 1.670 15,710 -0.02(-1.18%)
May 04, 2022 1.680 1.766 1.590 1.690 153,784 -0.01(-0.59%)
May 03, 2022 1.620 1.730 1.614 1.700 39,383 +0.06(+3.66%)
May 02, 2022 1.670 1.710 1.550 1.640 45,394 -0.05(-2.96%)
Apr 29, 2022 1.730 1.790 1.690 1.690 41,452 -0.09(-5.06%)
Apr 28, 2022 2.000 2.000 1.675 1.780 112,485 -0.21(-10.55%)
Apr 27, 2022 1.950 2.070 1.910 1.990 110,467 +0.00(+0.00%)
Apr 26, 2022 2.160 2.200 1.900 1.990 104,244 -0.21(-9.55%)
Apr 25, 2022 2.010 2.240 2.010 2.200 65,287 +0.13(+6.28%)
Apr 22, 2022 1.950 2.150 1.902 2.070 215,142 +0.22(+11.89%)
Apr 21, 2022 2.230 2.355 1.840 1.850 159,347 -0.54(-22.59%)
Apr 20, 2022 2.240 2.540 2.210 2.390 493,506 +0.18(+8.14%)
Apr 19, 2022 2.360 2.380 2.120 2.210 55,157 -0.11(-4.74%)
Apr 18, 2022 2.430 2.440 2.225 2.320 60,622 -0.13(-5.31%)
Apr 14, 2022 2.360 2.450 2.270 2.450 57,699 +0.06(+2.51%)
Apr 13, 2022 2.290 2.438 2.290 2.390 27,043 +0.07(+3.02%)
Apr 12, 2022 2.430 2.430 2.270 2.320 87,040 -0.16(-6.45%)
Apr 11, 2022 2.560 2.680 2.310 2.480 110,286 +0.01(+0.40%)
Apr 08, 2022 2.800 2.910 2.410 2.470 220,700 -0.36(-12.72%)
Apr 07, 2022 3.220 3.345 2.750 2.830 396,781 -0.39(-12.11%)
Apr 06, 2022 3.670 3.750 3.100 3.220 889,987 -0.60(-15.82%)
Apr 05, 2022 3.410 3.830 3.183 3.825 771,326 +0.47(+13.84%)
Apr 04, 2022 3.430 3.500 3.210 3.360 272,974 -0.13(-3.72%)
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.