Skip to main content

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

0.9600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 0.9792 0.9792 0.9009 0.9400 23,446 +0.00(+0.00%)
Apr 23, 2024 0.8916 0.9988 0.8916 0.9400 38,123 +0.03(+3.77%)
Apr 22, 2024 0.9018 0.9688 0.8617 0.9058 56,765 -0.06(-6.50%)
Apr 19, 2024 0.9400 0.9694 0.8108 0.9688 31,180 +0.04(+4.14%)
Apr 18, 2024 0.8812 0.9792 0.8716 0.9303 34,295 +0.02(+1.69%)
Apr 17, 2024 0.7608 0.9302 0.7608 0.9148 44,298 +0.12(+14.86%)
Apr 16, 2024 0.7834 0.8029 0.7540 0.7965 15,568 +0.01(+1.17%)
Apr 15, 2024 0.8235 0.8421 0.7540 0.7873 61,412 -0.07(-7.82%)
Apr 12, 2024 0.8225 0.8600 0.8029 0.8540 36,622 -0.01(-0.69%)
Apr 11, 2024 0.8617 0.8812 0.8441 0.8600 33,031 -0.03(-3.64%)
Apr 10, 2024 0.8910 0.9033 0.8616 0.8925 34,856 -0.03(-2.99%)
Apr 09, 2024 0.9204 0.9409 0.8910 0.9200 63,916 -0.04(-4.20%)
Apr 08, 2024 0.9694 0.9792 0.9214 0.9604 30,260 +0.02(+2.17%)
Apr 05, 2024 0.9204 0.9700 0.8651 0.9400 48,560 -0.01(-1.03%)
Apr 04, 2024 0.9792 1.058 0.8978 0.9498 135,691 -0.07(-7.18%)
Apr 03, 2024 0.9792 1.028 0.9694 1.023 65,004 +0.00(+0.48%)
Apr 02, 2024 1.048 1.116 0.9889 1.018 115,231 -0.15(-12.61%)
Apr 01, 2024 0.9694 1.224 0.9682 1.165 409,421 +0.22(+23.32%)
Mar 28, 2024 0.9008 0.9694 0.8910 0.9449 34,601 +0.03(+3.76%)
Mar 27, 2024 0.8519 0.9400 0.7866 0.9106 62,289 +0.02(+2.20%)
Mar 26, 2024 0.8913 0.9214 0.8715 0.8910 62,441 -0.05(-5.21%)
Mar 25, 2024 0.9400 0.9694 0.9126 0.9400 18,924 +0.01(+0.59%)
Mar 22, 2024 0.9694 0.9787 0.8910 0.9345 45,045 -0.02(-2.11%)
Mar 21, 2024 0.9596 0.9792 0.9301 0.9547 12,901 -0.01(-1.52%)
Mar 20, 2024 0.9302 0.9999 0.9106 0.9694 45,959 +0.08(+8.43%)
Mar 19, 2024 0.9170 1.018 0.8812 0.8940 34,306 -0.00(-0.54%)
Mar 18, 2024 0.9408 0.9890 0.8667 0.8989 41,748 -0.06(-6.35%)
Mar 15, 2024 0.9988 1.028 0.9400 0.9598 85,311 -0.03(-2.95%)
Mar 14, 2024 1.077 1.077 0.9890 0.9890 55,353 -0.07(-6.48%)
Mar 13, 2024 0.9792 1.058 0.9598 1.058 49,279 +0.07(+6.93%)
Mar 12, 2024 0.9792 0.9890 0.9400 0.9890 36,635 +0.01(+1.00%)
Mar 11, 2024 0.9400 0.9792 0.9302 0.9792 36,716 +0.08(+8.74%)
Mar 08, 2024 0.9693 0.9693 0.8519 0.9004 42,941 -0.01(-1.47%)
Mar 07, 2024 0.9694 0.9694 0.8666 0.9139 40,443 -0.02(-1.76%)
Mar 06, 2024 0.7921 0.9400 0.7921 0.9302 143,437 +0.14(+17.14%)
Mar 05, 2024 0.9596 0.9596 0.7344 0.7941 99,783 -0.12(-13.09%)
Mar 04, 2024 0.8014 0.9596 0.7149 0.9138 450,986 +0.21(+29.79%)
Mar 01, 2024 0.6267 0.7492 0.5876 0.7040 288,115 +0.06(+9.10%)
Feb 29, 2024 0.5973 0.6453 0.5973 0.6453 134,289 +0.04(+6.63%)
Feb 28, 2024 0.6462 0.6462 0.5875 0.6051 67,783 -0.06(-8.90%)
Feb 27, 2024 0.6414 0.6707 0.6267 0.6643 58,579 +0.03(+5.34%)
Feb 26, 2024 0.5581 0.6462 0.5581 0.6306 24,405 +0.04(+7.33%)
Feb 23, 2024 0.6267 0.6267 0.5486 0.5875 31,032 -0.02(-3.80%)
Feb 22, 2024 0.6267 0.6541 0.5689 0.6107 32,817 +0.01(+2.31%)
Feb 21, 2024 0.6079 0.6352 0.5679 0.5969 6,513 -0.03(-4.75%)
Feb 20, 2024 0.6071 0.6071 0.5485 0.6267 101,891 -0.00(-0.70%)
Feb 16, 2024 0.5170 0.6531 0.5170 0.6311 336,802 +0.11(+20.69%)
Feb 15, 2024 0.5475 0.5756 0.5190 0.5229 34,507 -0.05(-8.92%)
Feb 14, 2024 0.4896 0.5756 0.4896 0.5741 52,592 +0.05(+8.98%)
Feb 13, 2024 0.5190 0.5579 0.4896 0.5268 65,381 -0.03(-5.20%)
Feb 12, 2024 0.5092 0.5757 0.4896 0.5557 55,001 +0.05(+9.13%)
Feb 09, 2024 0.4840 0.5092 0.4840 0.5092 17,141 +0.02(+3.24%)
Feb 08, 2024 0.4700 0.5141 0.4700 0.4932 22,116 +0.02(+4.94%)
Feb 07, 2024 0.4700 0.4798 0.4514 0.4700 27,727 +0.00(+0.00%)
Feb 06, 2024 0.4994 0.5092 0.4700 0.4700 25,873 -0.03(-5.88%)
Feb 05, 2024 0.4798 0.4994 0.4700 0.4994 7,010 -0.01(-1.92%)
Feb 02, 2024 0.4700 0.5092 0.4700 0.5092 10,495 +0.00(+0.58%)
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.