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 )

1.320 -0.010 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.390 1.390 1.240 1.320 171,747 +0.00(+0.00%)
Dec 19, 2024 1.350 1.410 1.285 1.320 147,733 +0.08(+6.45%)
Dec 18, 2024 1.520 1.520 1.240 1.240 366,237 -0.29(-18.95%)
Dec 17, 2024 1.600 1.630 1.440 1.530 208,501 -0.08(-4.97%)
Dec 16, 2024 1.680 1.750 1.610 1.610 250,828 -0.06(-3.59%)
Dec 13, 2024 1.620 1.690 1.620 1.670 102,403 +0.05(+3.09%)
Dec 12, 2024 1.650 1.667 1.590 1.620 83,289 -0.01(-0.61%)
Dec 11, 2024 1.560 1.650 1.550 1.630 202,468 +0.05(+3.16%)
Dec 10, 2024 1.650 1.690 1.550 1.580 87,975 -0.09(-5.39%)
Dec 09, 2024 1.610 1.700 1.570 1.670 223,725 +0.08(+5.03%)
Dec 06, 2024 1.600 1.610 1.490 1.590 147,576 +0.11(+7.43%)
Dec 05, 2024 1.600 1.720 1.472 1.480 270,526 -0.13(-8.07%)
Dec 04, 2024 1.550 1.640 1.500 1.610 253,668 +0.15(+10.27%)
Dec 03, 2024 1.750 1.770 1.450 1.460 336,229 -0.26(-15.12%)
Dec 02, 2024 1.750 1.890 1.620 1.720 500,782 +0.03(+1.78%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.