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

0.7500 +0.0500 (+7.14%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 1.379 1.379 1.294 1.369 15,239 +0.01(+0.70%)
Jun 30, 2023 1.398 1.398 1.350 1.360 28,170 -0.03(-2.05%)
Jun 29, 2023 1.436 1.474 1.284 1.388 185,422 -0.05(-3.31%)
Jun 28, 2023 1.436 1.540 1.436 1.436 112,540 -0.06(-3.82%)
Jun 27, 2023 1.531 1.550 1.455 1.493 51,922 -0.05(-3.09%)
Jun 26, 2023 1.474 1.559 1.436 1.540 425,592 +0.02(+1.57%)
Jun 23, 2023 1.559 1.569 1.426 1.516 56,582 -0.03(-2.15%)
Jun 22, 2023 1.483 1.588 1.483 1.550 117,334 +0.04(+2.52%)
Jun 21, 2023 1.493 1.559 1.426 1.512 119,977 +0.02(+1.27%)
Jun 20, 2023 1.388 1.502 1.379 1.493 82,780 +0.10(+6.80%)
Jun 16, 2023 1.464 1.469 1.398 1.398 59,100 -0.05(-3.29%)
Jun 15, 2023 1.445 1.493 1.407 1.445 52,283 +0.01(+0.66%)
Jun 14, 2023 1.331 1.464 1.331 1.436 131,436 +0.10(+7.09%)
Jun 13, 2023 1.265 1.360 1.265 1.341 130,032 +0.10(+7.63%)
Jun 12, 2023 1.284 1.331 1.160 1.246 280,557 -0.06(-4.38%)
Jun 09, 2023 1.550 1.550 1.198 1.303 276,033 -0.18(-12.18%)
Jun 08, 2023 1.426 1.483 1.398 1.483 70,587 +0.07(+4.70%)
Jun 07, 2023 1.369 1.426 1.350 1.417 63,714 +0.07(+4.93%)
Jun 06, 2023 1.369 1.405 1.322 1.350 95,349 +0.00(+0.00%)
Jun 05, 2023 1.521 1.521 1.303 1.350 153,318 -0.15(-10.13%)
Jun 02, 2023 1.664 1.702 1.455 1.502 189,958 -0.06(-3.66%)
Jun 01, 2023 1.426 1.569 1.379 1.559 268,207 +0.17(+12.33%)
May 31, 2023 1.388 1.493 1.331 1.388 229,177 -0.11(-7.60%)
May 30, 2023 1.569 1.621 1.407 1.502 309,293 -0.05(-3.07%)
May 26, 2023 1.854 1.854 1.540 1.550 534,507 -0.24(-13.30%)
May 25, 2023 1.892 1.949 1.645 1.787 847,354 -0.11(-6.00%)
May 24, 2023 1.911 2.168 1.797 1.902 2,959,105 -0.44(-18.70%)
May 23, 2023 1.883 3.261 1.759 2.339 99,308,440 +1.12(+92.19%)
May 22, 2023 1.179 1.217 1.129 1.217 1,385,354 +0.11(+10.34%)
May 19, 2023 1.179 1.217 1.103 1.103 71,291 +0.01(+1.01%)
May 18, 2023 1.112 1.179 1.074 1.092 46,362 -0.05(-4.30%)
May 17, 2023 1.141 1.141 1.027 1.141 97,247 +0.07(+6.19%)
May 16, 2023 0.9698 1.112 0.9694 1.074 95,281 +0.16(+17.76%)
May 15, 2023 0.9413 1.036 0.9124 0.9124 147,204 -0.02(-2.08%)
May 12, 2023 0.8748 0.9413 0.8559 0.9318 15,149 +0.02(+2.59%)
May 11, 2023 0.9127 0.9508 0.9055 0.9083 8,396 -0.00(-0.49%)
May 10, 2023 0.9414 0.9507 0.9127 0.9127 17,718 -0.04(-3.99%)
May 09, 2023 0.9698 0.9698 0.9223 0.9507 19,213 +0.01(+1.00%)
May 08, 2023 0.8652 0.9698 0.8652 0.9413 63,320 +0.00(+0.00%)
May 05, 2023 0.9888 0.9888 0.9127 0.9413 15,545 -0.01(-1.00%)
May 04, 2023 0.9508 0.9603 0.8842 0.9508 31,299 -0.03(-2.91%)
May 03, 2023 0.9413 1.017 0.9456 0.9793 11,492 +0.02(+1.59%)
May 02, 2023 0.9508 1.008 0.9508 0.9640 33,323 -0.02(-1.56%)
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.