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

0.9860 -0.0040 (-0.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.000 1.040 0.9801 0.9860 17,870 -0.00(-0.40%)
Sep 28, 2023 1.020 1.020 0.9900 0.9900 7,606 -0.03(-2.94%)
Sep 27, 2023 0.9900 1.030 0.9900 1.020 10,192 +0.03(+2.52%)
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.