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

0.6556 +0.0146 (+2.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.074 1.141 1.046 1.112 42,729 +0.04(+3.54%)
Jan 30, 2023 1.055 1.093 1.017 1.074 40,950 +0.01(+0.89%)
Jan 27, 2023 1.074 1.074 0.9983 1.065 20,223 +0.02(+1.82%)
Jan 26, 2023 1.036 1.065 1.036 1.046 47,443 -0.02(-1.82%)
Jan 25, 2023 1.074 1.093 0.9983 1.065 35,639 -0.03(-3.00%)
Jan 24, 2023 1.122 1.198 1.027 1.098 226,492 -0.00(-0.43%)
Jan 23, 2023 1.141 1.160 1.084 1.103 94,815 +0.02(+2.20%)
Jan 20, 2023 1.160 1.160 0.9888 1.079 136,802 -0.04(-3.81%)
Jan 19, 2023 0.9451 1.131 0.9033 1.122 266,427 +0.18(+18.59%)
Jan 18, 2023 0.9603 1.146 0.9223 0.9460 106,804 -0.04(-4.33%)
Jan 17, 2023 0.9983 1.065 0.9108 0.9888 87,203 +0.03(+2.97%)
Jan 13, 2023 0.8556 1.339 0.8462 0.9603 1,100,433 +0.17(+20.97%)
Jan 12, 2023 0.9032 0.9032 0.7796 0.7938 43,528 -0.03(-3.48%)
Jan 11, 2023 0.8557 0.8557 0.7891 0.8224 26,245 -0.03(-3.70%)
Jan 10, 2023 0.8367 0.8557 0.8045 0.8540 23,946 +0.06(+8.18%)
Jan 09, 2023 0.7891 0.8462 0.7891 0.7894 48,546 +0.02(+2.54%)
Jan 06, 2023 0.8272 0.8556 0.7490 0.7698 61,934 -0.01(-1.40%)
Jan 05, 2023 0.7987 0.7987 0.7606 0.7808 7,542 -0.03(-3.39%)
Jan 04, 2023 0.8177 0.8652 0.8082 0.8082 2,811 -0.03(-3.95%)
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.