Business Insurance

Login  |  Register Subscribe



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

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance