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 )

0.6890 +0.0440 (+6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.6500 0.6890 0.6200 0.6890 32,351 +0.04(+6.82%)
Aug 29, 2024 0.6490 0.6500 0.6358 0.6450 8,203 +0.01(+1.10%)
Aug 28, 2024 0.6310 0.6497 0.6289 0.6380 19,392 -0.00(-0.55%)
Aug 27, 2024 0.6510 0.6510 0.6300 0.6415 12,728 -0.03(-4.25%)
Aug 26, 2024 0.7400 0.7400 0.6681 0.6700 41,898 -0.07(-9.46%)
Aug 23, 2024 0.7200 0.7800 0.6500 0.7400 36,074 -0.03(-3.46%)
Aug 22, 2024 0.6413 0.8200 0.6400 0.7665 174,413 +0.13(+19.50%)
Aug 21, 2024 0.6721 0.6900 0.6289 0.6414 23,871 -0.00(-0.54%)
Aug 20, 2024 0.6400 0.6450 0.6200 0.6449 8,753 +0.01(+2.37%)
Aug 19, 2024 0.6580 0.6714 0.6100 0.6300 43,650 -0.04(-5.94%)
Aug 16, 2024 0.6603 0.6698 0.6457 0.6698 7,757 +0.02(+2.44%)
Aug 15, 2024 0.6894 0.6991 0.6312 0.6539 65,700 -0.01(-0.96%)
Aug 14, 2024 0.7477 0.7477 0.6313 0.6602 54,782 +0.04(+7.24%)
Aug 13, 2024 0.6486 0.6669 0.5923 0.6156 61,399 +0.01(+2.47%)
Aug 12, 2024 0.6700 0.7086 0.5952 0.6008 36,212 -0.03(-5.50%)
Aug 09, 2024 0.6797 0.6800 0.6117 0.6357 38,626 +0.03(+5.61%)
Aug 08, 2024 0.6291 0.6409 0.6008 0.6019 14,326 -0.00(-0.02%)
Aug 07, 2024 0.6215 0.6310 0.5826 0.6020 9,057 +0.02(+3.33%)
Aug 06, 2024 0.6302 0.6302 0.5813 0.5826 10,525 +0.03(+5.23%)
Aug 05, 2024 0.6312 0.6312 0.5370 0.5537 49,931 -0.11(-17.06%)
Aug 02, 2024 0.6496 0.7049 0.6312 0.6676 10,289 +0.06(+9.13%)
Aug 01, 2024 0.7079 0.7165 0.5461 0.6117 42,901 -0.09(-12.38%)
Jul 31, 2024 0.6894 0.7211 0.6719 0.6982 10,075 +0.03(+4.58%)
Jul 30, 2024 0.7283 0.7283 0.6676 0.6676 25,502 -0.06(-8.33%)
Jul 29, 2024 0.7137 0.7341 0.7088 0.7283 1,981 +0.01(+2.05%)
Jul 26, 2024 0.7088 0.7463 0.7087 0.7136 28,883 +0.00(+0.53%)
Jul 25, 2024 0.7283 0.7476 0.6807 0.7098 12,188 -0.02(-3.26%)
Jul 24, 2024 0.7519 0.7532 0.7185 0.7337 10,540 -0.05(-6.38%)
Jul 23, 2024 0.7787 0.7904 0.7251 0.7837 14,643 +0.01(+0.90%)
Jul 22, 2024 0.7526 0.7960 0.7526 0.7767 49,002 +0.02(+2.03%)
Jul 19, 2024 0.7438 0.7758 0.7429 0.7613 3,404 -0.01(-1.26%)
Jul 18, 2024 0.7309 0.7749 0.7309 0.7710 3,819 +0.02(+2.72%)
Jul 17, 2024 0.7477 0.7768 0.7477 0.7506 5,522 -0.01(-0.85%)
Jul 16, 2024 0.7671 0.7943 0.7570 0.7570 21,359 +0.01(+1.12%)
Jul 15, 2024 0.7671 0.7671 0.7283 0.7486 12,389 -0.02(-2.41%)
Jul 12, 2024 0.7951 0.7951 0.7098 0.7671 17,389 +0.01(+1.30%)
Jul 11, 2024 0.6797 0.7671 0.6792 0.7573 61,347 +0.09(+13.85%)
Jul 10, 2024 0.6215 0.6797 0.6020 0.6651 24,301 +0.00(+0.37%)
Jul 09, 2024 0.6991 0.6991 0.5729 0.6627 23,132 +0.00(+0.65%)
Jul 08, 2024 0.7088 0.7098 0.6584 0.6584 9,642 -0.03(-4.49%)
Jul 05, 2024 0.6603 0.6894 0.6506 0.6894 883 +0.05(+8.40%)
Jul 03, 2024 0.6603 0.6603 0.6117 0.6360 12,724 -0.04(-6.19%)
Jul 02, 2024 0.6696 0.6780 0.6696 0.6780 1,434 -0.01(-1.52%)
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.