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 (%)
Oct 31, 2023 0.6304 0.7131 0.6190 0.6499 7,588 +0.02(+3.08%)
Oct 30, 2023 0.5990 0.7338 0.5990 0.6305 19,283 +0.03(+4.71%)
Oct 27, 2023 0.7616 0.7870 0.5895 0.6021 99,070 -0.19(-23.79%)
Oct 26, 2023 0.8082 0.8177 0.7742 0.7901 5,756 -0.04(-4.48%)
Oct 25, 2023 0.8557 0.8557 0.7131 0.8272 26,373 +0.01(+1.39%)
Oct 24, 2023 0.8557 0.8557 0.8122 0.8159 21,993 -0.02(-2.49%)
Oct 23, 2023 0.8082 0.8547 0.8082 0.8367 14,648 -0.02(-2.11%)
Oct 20, 2023 0.8638 0.8638 0.8177 0.8547 8,208 -0.00(-0.11%)
Oct 19, 2023 0.8937 0.8940 0.8082 0.8557 29,043 -0.01(-1.64%)
Oct 18, 2023 0.8234 0.8937 0.8083 0.8700 18,959 +0.00(+0.56%)
Oct 17, 2023 0.8462 0.8951 0.8176 0.8651 27,973 +0.00(+0.28%)
Oct 16, 2023 0.8557 0.9031 0.8410 0.8627 12,810 -0.03(-3.21%)
Oct 13, 2023 0.9032 0.9412 0.8698 0.8914 9,770 +0.01(+0.81%)
Oct 12, 2023 0.8937 0.9032 0.8649 0.8842 109,612 -0.03(-3.11%)
Oct 11, 2023 0.9032 0.9127 0.8272 0.9127 75,863 -0.00(-0.01%)
Oct 10, 2023 0.9412 0.9412 0.9127 0.9127 21,172 +0.01(+1.14%)
Oct 09, 2023 0.9127 0.9127 0.9025 0.9025 2,260 -0.06(-6.02%)
Oct 06, 2023 0.8842 0.9603 0.8652 0.9603 59,722 +0.07(+8.31%)
Oct 05, 2023 0.8957 0.9032 0.8747 0.8866 20,086 +0.01(+1.25%)
Oct 04, 2023 0.9127 0.9508 0.8757 0.8757 42,595 -0.07(-7.65%)
Oct 03, 2023 0.9413 0.9508 0.9223 0.9482 11,909 +0.01(+0.76%)
Oct 02, 2023 0.9413 0.9698 0.9080 0.9411 6,238 +0.00(+0.39%)
Sep 29, 2023 0.9508 0.9888 0.9319 0.9375 18,795 -0.00(-0.40%)
Sep 28, 2023 0.9698 0.9698 0.9413 0.9413 7,999 -0.03(-2.94%)
Sep 27, 2023 0.9413 0.9793 0.9413 0.9698 10,719 +0.02(+2.52%)
Sep 26, 2023 0.9459 0.9459 0.9294 0.9459 5,564 +0.00(+0.49%)
Sep 25, 2023 0.9032 0.9413 0.9413 0.9413 5,346 +0.01(+1.02%)
Sep 22, 2023 0.9508 0.9555 0.9318 0.9318 24,652 -0.05(-4.85%)
Sep 21, 2023 0.9508 0.9793 0.9223 0.9793 15,517 +0.02(+1.98%)
Sep 20, 2023 0.9793 0.9794 0.9508 0.9603 8,035 +0.03(+3.06%)
Sep 19, 2023 0.9983 0.9988 0.9318 0.9318 8,290 -0.05(-4.85%)
Sep 18, 2023 0.9223 1.017 0.9223 0.9793 7,940 +0.03(+3.02%)
Sep 15, 2023 0.9698 0.9983 0.9413 0.9506 14,198 -0.02(-1.98%)
Sep 14, 2023 0.9603 0.9936 0.9223 0.9698 13,276 +0.01(+0.99%)
Sep 13, 2023 1.055 1.103 0.9318 0.9603 34,092 -0.01(-0.98%)
Sep 12, 2023 0.9414 0.9698 0.9190 0.9698 11,927 +0.00(+0.00%)
Sep 11, 2023 1.017 1.024 0.8747 0.9698 63,428 -0.02(-1.92%)
Sep 08, 2023 0.9793 1.027 0.9603 0.9888 38,758 -0.01(-0.70%)
Sep 07, 2023 0.9318 1.008 0.9221 0.9957 91,934 +0.06(+6.92%)
Sep 06, 2023 0.9508 0.9793 0.9272 0.9313 13,707 -0.01(-1.06%)
Sep 05, 2023 0.9698 1.017 0.9315 0.9413 62,330 -0.08(-7.48%)
Sep 01, 2023 1.027 1.046 0.9983 1.017 25,707 +0.00(+0.00%)
Aug 31, 2023 1.017 1.055 1.017 1.017 27,317 -0.01(-0.93%)
Aug 30, 2023 1.008 1.070 1.008 1.027 49,851 -0.02(-2.26%)
Aug 29, 2023 1.027 1.055 1.017 1.051 42,077 +0.00(+0.00%)
Aug 28, 2023 1.069 1.093 1.036 1.051 33,591 -0.02(-2.21%)
Aug 25, 2023 1.112 1.112 1.069 1.074 2,093 +0.03(+2.73%)
Aug 24, 2023 1.103 1.112 1.046 1.046 25,142 -0.09(-7.56%)
Aug 23, 2023 1.093 1.141 1.084 1.131 22,821 +0.04(+3.93%)
Aug 22, 2023 1.093 1.093 1.070 1.089 20,941 -0.02(-2.02%)
Aug 21, 2023 1.093 1.141 1.084 1.111 33,065 -0.05(-4.21%)
Aug 18, 2023 1.093 1.169 1.093 1.160 19,688 +0.03(+2.52%)
Aug 17, 2023 1.093 1.198 1.093 1.131 33,617 -0.04(-3.25%)
Aug 16, 2023 1.065 1.179 1.056 1.169 23,937 +0.10(+9.33%)
Aug 15, 2023 1.131 1.155 1.055 1.070 27,153 -0.06(-5.47%)
Aug 14, 2023 1.198 1.207 1.055 1.132 78,265 -0.10(-8.45%)
Aug 11, 2023 1.217 1.236 1.207 1.236 24,249 -0.01(-0.76%)
Aug 10, 2023 1.241 1.265 1.217 1.245 20,723 +0.01(+0.76%)
Aug 09, 2023 1.207 1.246 1.198 1.236 21,191 -0.02(-1.52%)
Aug 08, 2023 1.236 1.255 1.200 1.255 10,144 +0.01(+0.76%)
Aug 07, 2023 1.255 1.264 1.188 1.246 24,092 -0.06(-4.38%)
Aug 04, 2023 1.255 1.303 1.255 1.303 25,388 +0.02(+1.48%)
Aug 03, 2023 1.312 1.322 1.274 1.284 16,523 -0.01(-0.74%)
Aug 02, 2023 1.312 1.312 1.265 1.293 19,935 +0.01(+0.74%)
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.