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 )

0.7000 +0.0101 (+1.46%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 0.6870 0.6870 0.6774 0.6774 1,126 -0.01(-0.94%)
Jun 27, 2024 0.6603 0.6962 0.6312 0.6838 10,572 +0.02(+3.56%)
Jun 26, 2024 0.6952 0.6952 0.6603 0.6603 5,738 -0.03(-3.97%)
Jun 25, 2024 0.6700 0.6972 0.6332 0.6876 8,813 -0.01(-0.83%)
Jun 24, 2024 0.6797 0.7158 0.6719 0.6933 12,186 -0.02(-3.16%)
Jun 21, 2024 0.7098 0.7452 0.7088 0.7159 15,308 +0.03(+3.96%)
Jun 20, 2024 0.6718 0.7071 0.6700 0.6886 9,680 -0.00(-0.53%)
Jun 18, 2024 0.6985 0.6985 0.6486 0.6923 16,541 -0.01(-0.97%)
Jun 17, 2024 0.6797 0.6797 0.6797 0.6991 8,318 -0.02(-2.70%)
Jun 14, 2024 0.7283 0.7283 0.6894 0.7185 3,718 +0.01(+1.37%)
Jun 13, 2024 0.6991 0.7283 0.6798 0.7088 2,566 +0.01(+1.39%)
Jun 12, 2024 0.7195 0.7195 0.6737 0.6991 7,953 -0.01(-1.14%)
Jun 11, 2024 0.6967 0.7283 0.6679 0.7072 11,910 +0.02(+3.32%)
Jun 10, 2024 0.6710 0.6894 0.6710 0.6845 5,579 -0.01(-2.10%)
Jun 07, 2024 0.6846 0.7973 0.6797 0.6991 7,377 +0.02(+2.23%)
Jun 06, 2024 0.6506 0.7599 0.6506 0.6839 16,792 -0.01(-0.80%)
Jun 05, 2024 0.6939 0.6939 0.6560 0.6894 1,491 +0.01(+1.43%)
Jun 04, 2024 0.6573 0.6991 0.6349 0.6797 11,776 +0.02(+2.79%)
Jun 03, 2024 0.7030 0.7030 0.6554 0.6613 7,736 -0.05(-6.71%)
May 31, 2024 0.7283 0.7283 0.6603 0.7088 26,180 -0.04(-5.19%)
May 30, 2024 0.7768 0.7962 0.5342 0.7477 21,162 -0.02(-3.14%)
May 29, 2024 0.7953 0.7962 0.7671 0.7720 6,744 -0.03(-4.22%)
May 28, 2024 0.7962 0.8059 0.7477 0.8059 6,361 +0.02(+2.47%)
May 24, 2024 0.7670 0.8156 0.6965 0.7865 45,635 +0.08(+10.96%)
May 23, 2024 0.7283 0.7673 0.6964 0.7088 9,092 -0.02(-2.54%)
May 22, 2024 0.6797 0.7284 0.6797 0.7273 18,549 +0.05(+7.05%)
May 21, 2024 0.7283 0.7298 0.6700 0.6794 50,591 -0.06(-8.54%)
May 20, 2024 0.7548 0.7739 0.7283 0.7428 35,302 -0.01(-1.58%)
May 17, 2024 0.7749 0.8151 0.7548 0.7548 29,497 -0.05(-5.77%)
May 16, 2024 0.8011 0.8438 0.7769 0.8010 16,345 -0.02(-3.01%)
May 15, 2024 0.8254 0.8448 0.7108 0.8258 99,253 -0.07(-7.47%)
May 14, 2024 0.9030 0.9225 0.8351 0.8925 23,584 -0.03(-3.23%)
May 13, 2024 0.8739 0.9708 0.8739 0.9224 60,121 +0.03(+3.68%)
May 10, 2024 0.8535 0.9175 0.8448 0.8896 67,296 +0.04(+5.24%)
May 09, 2024 0.8399 0.8545 0.8255 0.8454 17,837 -0.00(-0.43%)
May 08, 2024 0.8449 0.8545 0.8155 0.8490 16,414 +0.00(+0.51%)
May 07, 2024 0.8254 0.8637 0.8156 0.8448 24,710 +0.03(+3.57%)
May 06, 2024 0.8739 0.8739 0.7768 0.8156 15,021 -0.03(-3.60%)
May 03, 2024 0.8641 0.8641 0.7865 0.8461 10,650 +0.02(+1.92%)
May 02, 2024 0.8545 0.8545 0.7768 0.8302 27,735 +0.01(+1.79%)
May 01, 2024 0.8086 0.8738 0.8086 0.8156 17,615 -0.01(-0.64%)
Apr 30, 2024 0.8448 0.8448 0.7972 0.8209 18,318 -0.03(-3.59%)
Apr 29, 2024 0.8739 0.8739 0.7778 0.8515 56,087 -0.04(-4.68%)
Apr 26, 2024 0.8375 0.9006 0.8372 0.8933 5,796 -0.01(-0.81%)
Apr 25, 2024 0.9322 0.9322 0.8933 0.9006 12,325 -0.01(-1.33%)
Apr 24, 2024 0.9508 0.9508 0.8748 0.9127 24,146 +0.00(+0.00%)
Apr 23, 2024 0.8658 0.9698 0.8658 0.9127 39,261 +0.03(+3.77%)
Apr 22, 2024 0.8757 0.9407 0.8367 0.8796 58,460 -0.06(-6.50%)
Apr 19, 2024 0.9127 0.9413 0.7873 0.9407 32,111 +0.04(+4.14%)
Apr 18, 2024 0.8557 0.9508 0.8463 0.9033 35,319 +0.02(+1.69%)
Apr 17, 2024 0.7388 0.9032 0.7388 0.8883 45,621 +0.11(+14.86%)
Apr 16, 2024 0.7607 0.7796 0.7321 0.7734 16,033 +0.01(+1.17%)
Apr 15, 2024 0.7996 0.8177 0.7321 0.7644 63,246 -0.06(-7.82%)
Apr 12, 2024 0.7987 0.8351 0.7796 0.8293 37,716 -0.01(-0.69%)
Apr 11, 2024 0.8367 0.8556 0.8197 0.8351 34,017 -0.03(-3.64%)
Apr 10, 2024 0.8652 0.8771 0.8366 0.8666 35,896 -0.03(-2.99%)
Apr 09, 2024 0.8937 0.9136 0.8652 0.8933 65,825 -0.04(-4.20%)
Apr 08, 2024 0.9413 0.9508 0.8947 0.9325 31,163 +0.02(+2.17%)
Apr 05, 2024 0.8937 0.9418 0.8400 0.9127 50,010 -0.01(-1.03%)
Apr 04, 2024 0.9508 1.027 0.8718 0.9223 139,743 -0.07(-7.18%)
Apr 03, 2024 0.9508 0.9983 0.9413 0.9936 66,945 +0.00(+0.48%)
Apr 02, 2024 1.017 1.084 0.9602 0.9888 118,672 -0.14(-12.60%)
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.