ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.2158 -0.0104 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 0.2400 0.2400 0.2142 0.2158 166,185 -0.01(-4.60%)
Mar 27, 2026 0.2383 0.2383 0.2200 0.2262 97,150 -0.01(-5.08%)
Mar 26, 2026 0.2410 0.2512 0.2382 0.2383 80,259 -0.00(-1.12%)
Mar 25, 2026 0.2259 0.2537 0.2250 0.2410 357,250 +0.02(+6.68%)
Mar 24, 2026 0.2256 0.2415 0.2246 0.2259 136,006 -0.01(-4.28%)
Mar 23, 2026 0.2252 0.2490 0.2252 0.2360 111,476 +0.01(+4.80%)
Mar 20, 2026 0.2300 0.2327 0.2230 0.2252 134,588 -0.00(-1.66%)
Mar 19, 2026 0.2350 0.2529 0.2224 0.2290 447,757 -0.02(-6.26%)
Mar 18, 2026 0.2450 0.2499 0.2400 0.2443 105,380 -0.00(-0.45%)
Mar 17, 2026 0.2530 0.2530 0.2426 0.2454 98,385 -0.00(-1.41%)
Mar 16, 2026 0.2424 0.2649 0.2422 0.2489 232,097 +0.00(+1.59%)
Mar 13, 2026 0.2500 0.2500 0.2400 0.2450 128,764 -0.00(-0.24%)
Mar 12, 2026 0.2510 0.2562 0.2400 0.2456 446,945 -0.01(-2.46%)
Mar 11, 2026 0.2540 0.2630 0.2503 0.2518 149,971 -0.00(-0.87%)
Mar 10, 2026 0.2416 0.2611 0.2416 0.2540 121,742 +0.01(+5.13%)
Mar 09, 2026 0.2477 0.2499 0.2400 0.2416 139,470 -0.00(-1.91%)
Mar 06, 2026 0.2557 0.2570 0.2220 0.2463 254,247 -0.02(-7.34%)
Mar 05, 2026 0.2600 0.2664 0.2501 0.2658 137,939 +0.00(+0.04%)
Mar 04, 2026 0.2500 0.2733 0.2500 0.2657 175,867 +0.01(+3.39%)
Mar 03, 2026 0.2410 0.2599 0.2265 0.2570 249,485 +0.01(+3.09%)
Mar 02, 2026 0.2600 0.2644 0.2366 0.2493 436,040 -0.02(-7.19%)
Feb 27, 2026 0.2600 0.2750 0.2550 0.2686 384,047 -0.00(-0.48%)
Feb 26, 2026 0.2878 0.2944 0.2546 0.2699 767,419 -0.03(-10.06%)
Feb 25, 2026 0.2851 0.3300 0.2606 0.3001 1,839,357 +0.00(+0.03%)
Feb 24, 2026 0.2848 0.3000 0.2350 0.3000 22,934,436 +0.04(+14.03%)
Feb 23, 2026 0.2665 0.2665 0.2551 0.2631 35,537 +0.01(+2.97%)
Feb 20, 2026 0.2600 0.2618 0.2550 0.2555 8,489 +0.00(+0.00%)
Feb 19, 2026 0.2565 0.2625 0.2550 0.2555 23,493 -0.00(-0.43%)
Feb 18, 2026 0.2633 0.2690 0.2500 0.2566 46,973 -0.01(-2.84%)
Feb 17, 2026 0.2538 0.2750 0.2477 0.2641 93,724 +0.01(+4.06%)
Feb 13, 2026 0.2513 0.2735 0.2500 0.2538 35,455 +0.00(+0.95%)
Feb 12, 2026 0.2732 0.2765 0.2512 0.2514 63,391 -0.02(-7.98%)
Feb 11, 2026 0.2835 0.2935 0.2700 0.2732 90,458 -0.00(-1.73%)
Feb 10, 2026 0.2562 0.3000 0.2500 0.2780 124,464 +0.01(+2.96%)
Feb 09, 2026 0.2627 0.2899 0.2600 0.2700 34,943 +0.01(+2.78%)
Feb 06, 2026 0.2328 0.2699 0.2275 0.2627 106,797 +0.03(+12.84%)
Feb 05, 2026 0.2432 0.2432 0.2250 0.2328 113,884 -0.01(-4.90%)
Feb 04, 2026 0.2560 0.2600 0.2345 0.2448 74,597 -0.02(-5.85%)
Feb 03, 2026 0.2550 0.2700 0.2525 0.2600 62,539 +0.01(+1.96%)
Feb 02, 2026 0.2600 0.2680 0.2550 0.2550 122,605 -0.01(-2.93%)
Jan 30, 2026 0.2800 0.2840 0.2626 0.2627 86,024 -0.02(-5.47%)
Jan 29, 2026 0.2880 0.3000 0.2779 0.2779 139,727 -0.01(-3.51%)
Jan 28, 2026 0.2883 0.3100 0.2753 0.2880 52,043 -0.00(-0.10%)
Jan 27, 2026 0.2701 0.3100 0.2695 0.2883 200,912 +0.01(+4.80%)
Jan 26, 2026 0.2883 0.3000 0.2712 0.2751 56,551 -0.01(-4.58%)
Jan 23, 2026 0.3000 0.3035 0.2883 0.2883 44,642 -0.00(-1.67%)
Jan 22, 2026 0.2706 0.3023 0.2600 0.2932 76,386 +0.02(+7.20%)
Jan 21, 2026 0.2900 0.2900 0.2547 0.2735 270,556 -0.02(-6.24%)
Jan 20, 2026 0.3135 0.3135 0.2808 0.2917 262,695 -0.02(-6.95%)
Jan 16, 2026 0.3155 0.3198 0.3102 0.3135 136,688 -0.00(-0.63%)
Jan 15, 2026 0.3177 0.3200 0.3150 0.3155 80,273 +0.01(+1.61%)
Jan 14, 2026 0.3130 0.3250 0.3105 0.3105 108,453 -0.01(-1.74%)
Jan 13, 2026 0.3210 0.3288 0.3160 0.3160 61,858 -0.01(-1.56%)
Jan 12, 2026 0.3068 0.3459 0.3068 0.3210 51,755 +0.00(+0.91%)
Jan 09, 2026 0.3300 0.3406 0.3181 0.3181 31,820 +0.00(+1.11%)
Jan 08, 2026 0.3087 0.3497 0.3087 0.3146 96,414 +0.00(+0.35%)
Jan 07, 2026 0.3300 0.3300 0.3010 0.3135 197,032 -0.02(-5.00%)
Jan 06, 2026 0.3022 0.3500 0.3022 0.3300 223,984 +0.03(+9.20%)
Jan 05, 2026 0.3100 0.3300 0.3022 0.3022 160,909 -0.01(-3.97%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.