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 )

1.690 +0.060 (+3.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 1.650 1.730 1.600 1.690 325,877 +0.06(+3.68%)
Nov 27, 2024 1.510 1.640 1.494 1.630 375,192 +0.13(+8.67%)
Nov 26, 2024 1.440 1.530 1.422 1.500 92,569 +0.07(+4.90%)
Nov 25, 2024 1.500 1.530 1.400 1.430 468,325 +0.02(+1.42%)
Nov 22, 2024 1.290 1.480 1.280 1.410 230,048 +0.11(+8.46%)
Nov 21, 2024 1.200 1.310 1.200 1.300 40,381 +0.06(+4.84%)
Nov 20, 2024 1.290 1.300 1.180 1.240 55,599 -0.05(-3.88%)
Nov 19, 2024 1.250 1.290 1.240 1.290 210,665 +0.05(+4.03%)
Nov 18, 2024 1.230 1.300 1.170 1.240 140,898 +0.11(+9.73%)
Nov 15, 2024 1.240 1.240 1.090 1.130 43,386 -0.05(-4.24%)
Nov 14, 2024 1.310 1.380 1.150 1.180 150,330 -0.07(-5.58%)
Nov 13, 2024 1.180 1.270 1.160 1.250 96,602 +0.07(+5.92%)
Nov 12, 2024 1.060 1.200 1.060 1.180 98,628 +0.12(+11.32%)
Nov 11, 2024 1.110 1.120 1.060 1.060 94,529 -0.07(-6.19%)
Nov 08, 2024 1.130 1.150 1.060 1.130 47,317 +0.07(+6.60%)
Nov 07, 2024 1.160 1.182 1.060 1.060 44,969 -0.12(-10.17%)
Nov 06, 2024 1.120 1.220 1.050 1.180 145,861 +0.16(+15.69%)
Nov 05, 2024 1.040 1.062 1.020 1.020 175,891 +0.00(+0.00%)
Nov 04, 2024 1.120 1.178 1.020 1.020 67,321 -0.13(-11.30%)
Nov 01, 2024 1.120 1.220 1.100 1.150 120,809 +0.12(+11.65%)
Oct 31, 2024 1.070 1.070 1.020 1.030 86,418 -0.01(-0.96%)
Oct 30, 2024 1.000 1.070 0.9780 1.040 98,410 -0.01(-0.95%)
Oct 29, 2024 1.110 1.120 1.040 1.050 110,940 -0.06(-5.41%)
Oct 28, 2024 1.050 1.150 1.020 1.110 70,627 +0.07(+6.73%)
Oct 25, 2024 1.130 1.150 1.020 1.040 169,715 -0.13(-11.11%)
Oct 24, 2024 1.240 1.245 1.140 1.170 103,337 -0.08(-6.40%)
Oct 23, 2024 1.390 1.390 1.220 1.250 131,738 -0.14(-10.07%)
Oct 22, 2024 1.240 1.420 1.180 1.390 240,028 +0.09(+6.92%)
Oct 21, 2024 1.040 1.300 1.000 1.300 609,188 +0.17(+15.04%)
Oct 18, 2024 1.070 1.550 1.060 1.130 6,873,391 +0.14(+14.14%)
Oct 17, 2024 0.9500 1.050 0.9480 0.9900 220,517 +0.02(+2.58%)
Oct 16, 2024 0.9000 0.9699 0.9000 0.9651 100,241 +0.06(+6.05%)
Oct 15, 2024 0.8800 0.9720 0.8800 0.9100 39,952 -0.03(-3.19%)
Oct 14, 2024 0.8200 0.9400 0.8200 0.9400 71,037 +0.12(+15.20%)
Oct 11, 2024 0.7800 0.8500 0.7700 0.8160 48,876 +0.04(+4.62%)
Oct 10, 2024 0.7600 0.7800 0.7500 0.7800 8,896 +0.02(+1.99%)
Oct 09, 2024 0.7468 0.7700 0.7468 0.7648 16,656 +0.01(+1.30%)
Oct 08, 2024 0.7300 0.7550 0.7150 0.7550 5,804 +0.03(+3.42%)
Oct 07, 2024 0.7300 0.7700 0.6535 0.7300 44,785 -0.02(-2.67%)
Oct 04, 2024 0.7710 0.7900 0.7401 0.7500 35,396 -0.01(-1.64%)
Oct 03, 2024 0.7900 0.7900 0.7601 0.7625 7,278 -0.03(-3.24%)
Oct 02, 2024 0.7800 0.7880 0.7581 0.7880 12,058 +0.03(+3.67%)
Oct 01, 2024 0.8560 0.8560 0.7310 0.7601 31,610 -0.09(-10.58%)
Sep 30, 2024 0.9118 0.9118 0.7810 0.8500 21,987 +0.00(+0.00%)
Sep 27, 2024 0.9400 0.9800 0.8500 0.8500 53,055 -0.09(-9.57%)
Sep 26, 2024 0.8400 0.9700 0.8400 0.9400 94,203 +0.11(+13.25%)
Sep 25, 2024 0.8900 0.9000 0.7923 0.8300 113,109 +0.05(+7.10%)
Sep 24, 2024 0.7590 0.7890 0.7300 0.7750 23,125 +0.03(+3.33%)
Sep 23, 2024 0.6900 0.7500 0.6900 0.7500 34,211 +0.05(+7.14%)
Sep 20, 2024 0.6600 0.7001 0.6600 0.7000 6,761 +0.01(+1.46%)
Sep 19, 2024 0.6600 0.6900 0.6555 0.6899 6,875 +0.03(+5.23%)
Sep 18, 2024 0.6700 0.6900 0.6476 0.6556 17,037 +0.01(+2.28%)
Sep 17, 2024 0.6899 0.7000 0.6401 0.6410 32,266 -0.02(-2.86%)
Sep 16, 2024 0.6700 0.6700 0.6403 0.6599 2,429 +0.01(+1.49%)
Sep 13, 2024 0.6100 0.6825 0.6030 0.6502 6,972 +0.04(+6.07%)
Sep 12, 2024 0.6020 0.6300 0.5530 0.6130 32,524 -0.04(-6.54%)
Sep 11, 2024 0.6310 0.6900 0.5945 0.6559 40,440 +0.02(+2.64%)
Sep 10, 2024 0.6750 0.6750 0.6302 0.6390 8,889 -0.01(-2.17%)
Sep 09, 2024 0.6700 0.6800 0.6350 0.6532 16,929 +0.02(+2.90%)
Sep 06, 2024 0.6302 0.6490 0.6301 0.6348 16,494 +0.00(+0.75%)
Sep 05, 2024 0.6800 0.6802 0.6300 0.6301 3,871 +0.01(+1.79%)
Sep 04, 2024 0.6500 0.6500 0.5530 0.6190 43,831 -0.04(-6.21%)
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.