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 )

0.9949 +0.0049 (+0.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 26, 2023 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 (%)
Sep 26, 2023 0.9949 0.9949 0.9775 0.9949 5,291 +0.00(+0.49%)
Sep 25, 2023 0.9500 0.9900 0.9900 0.9900 5,083 +0.01(+1.02%)
Sep 22, 2023 1.000 1.005 0.9800 0.9800 23,439 -0.05(-4.85%)
Sep 21, 2023 1.000 1.030 0.9701 1.030 14,754 +0.02(+1.98%)
Sep 20, 2023 1.030 1.030 1.000 1.010 7,640 +0.03(+3.06%)
Sep 19, 2023 1.050 1.050 0.9800 0.9800 7,882 -0.05(-4.85%)
Sep 18, 2023 0.9700 1.070 0.9700 1.030 7,550 +0.03(+3.02%)
Sep 15, 2023 1.020 1.050 0.9900 0.9998 13,500 -0.02(-1.98%)
Sep 14, 2023 1.010 1.045 0.9700 1.020 12,623 +0.01(+0.99%)
Sep 13, 2023 1.110 1.160 0.9800 1.010 32,414 -0.01(-0.98%)
Sep 12, 2023 0.9901 1.020 0.9666 1.020 11,340 +0.00(+0.00%)
Sep 11, 2023 1.070 1.077 0.9200 1.020 60,306 -0.02(-1.92%)
Sep 08, 2023 1.030 1.080 1.010 1.040 36,851 -0.01(-0.70%)
Sep 07, 2023 0.9800 1.060 0.9698 1.047 87,409 +0.07(+6.92%)
Sep 06, 2023 1.000 1.030 0.9752 0.9795 13,033 -0.01(-1.06%)
Sep 05, 2023 1.020 1.070 0.9797 0.9900 59,262 -0.08(-7.48%)
Sep 01, 2023 1.080 1.100 1.050 1.070 24,442 +0.00(+0.00%)
Aug 31, 2023 1.070 1.110 1.070 1.070 25,973 -0.01(-0.93%)
Aug 30, 2023 1.060 1.125 1.060 1.080 47,398 -0.02(-2.26%)
Aug 29, 2023 1.080 1.110 1.070 1.105 40,006 +0.00(+0.00%)
Aug 28, 2023 1.124 1.150 1.090 1.105 31,938 -0.02(-2.21%)
Aug 25, 2023 1.170 1.170 1.124 1.130 1,990 +0.03(+2.73%)
Aug 24, 2023 1.160 1.170 1.100 1.100 23,905 -0.09(-7.56%)
Aug 23, 2023 1.150 1.200 1.140 1.190 21,698 +0.04(+3.93%)
Aug 22, 2023 1.150 1.150 1.125 1.145 19,911 -0.02(-2.02%)
Aug 21, 2023 1.150 1.200 1.140 1.169 31,438 -0.05(-4.21%)
Aug 18, 2023 1.150 1.230 1.150 1.220 18,719 +0.03(+2.52%)
Aug 17, 2023 1.150 1.260 1.150 1.190 31,963 -0.04(-3.25%)
Aug 16, 2023 1.120 1.240 1.111 1.230 22,759 +0.10(+9.33%)
Aug 15, 2023 1.190 1.215 1.110 1.125 25,817 -0.07(-5.47%)
Aug 14, 2023 1.260 1.270 1.110 1.190 74,413 -0.11(-8.45%)
Aug 11, 2023 1.280 1.300 1.270 1.300 23,056 -0.01(-0.76%)
Aug 10, 2023 1.305 1.330 1.280 1.310 19,703 +0.01(+0.76%)
Aug 09, 2023 1.270 1.310 1.260 1.300 20,148 -0.02(-1.52%)
Aug 08, 2023 1.300 1.320 1.262 1.320 9,645 +0.01(+0.76%)
Aug 07, 2023 1.320 1.330 1.250 1.310 22,907 -0.06(-4.38%)
Aug 04, 2023 1.320 1.370 1.320 1.370 24,139 +0.02(+1.48%)
Aug 03, 2023 1.380 1.390 1.340 1.350 15,710 -0.01(-0.74%)
Aug 02, 2023 1.380 1.380 1.330 1.360 18,954 +0.01(+0.74%)
Aug 01, 2023 1.480 1.480 1.330 1.350 32,901 -0.08(-5.59%)
Jul 31, 2023 1.410 1.478 1.410 1.430 13,645 -0.02(-1.38%)
Jul 28, 2023 1.370 1.470 1.370 1.450 20,433 +0.07(+5.07%)
Jul 27, 2023 1.390 1.400 1.340 1.380 28,482 -0.03(-2.13%)
Jul 26, 2023 1.400 1.470 1.360 1.410 24,171 -0.06(-4.08%)
Jul 25, 2023 1.430 1.470 1.383 1.470 28,656 +0.04(+2.80%)
Jul 24, 2023 1.500 1.500 1.410 1.430 29,122 -0.07(-4.67%)
Jul 21, 2023 1.500 1.528 1.460 1.500 36,790 -0.02(-1.48%)
Jul 20, 2023 1.500 1.540 1.460 1.522 27,694 +0.01(+0.83%)
Jul 19, 2023 1.480 1.520 1.450 1.510 20,989 +0.02(+1.34%)
Jul 18, 2023 1.450 1.528 1.440 1.490 23,173 +0.00(+0.01%)
Jul 17, 2023 1.480 1.550 1.480 1.490 18,452 -0.00(-0.01%)
Jul 14, 2023 1.510 1.569 1.490 1.490 34,643 -0.01(-0.77%)
Jul 13, 2023 1.580 1.640 1.480 1.502 96,275 -0.07(-4.36%)
Jul 12, 2023 1.570 1.600 1.510 1.570 29,763 -0.00(-0.02%)
Jul 11, 2023 1.582 1.587 1.530 1.570 26,756 +0.04(+2.63%)
Jul 10, 2023 1.510 1.622 1.496 1.530 32,681 +0.02(+1.32%)
Jul 07, 2023 1.530 1.580 1.500 1.510 29,390 +0.00(+0.01%)
Jul 06, 2023 1.500 1.520 1.460 1.510 21,138 +0.01(+0.67%)
Jul 05, 2023 1.430 1.500 1.400 1.500 71,559 +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.