Skip to main content

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

1.480 -0.130 (-8.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.