Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8168 -0.0332 (-3.91%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 26, 2025 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 (%)
Sep 25, 2025 0.8500 0.8885 0.8112 0.8527 148,485 -0.01(-1.58%)
Sep 24, 2025 0.8924 0.9500 0.8106 0.8664 373,066 -0.03(-3.35%)
Sep 23, 2025 0.9100 0.9250 0.8551 0.8964 113,432 +0.01(+1.07%)
Sep 22, 2025 0.8700 0.9160 0.8005 0.8869 503,086 -0.05(-5.55%)
Sep 19, 2025 1.030 1.030 0.8600 0.9390 478,234 -0.08(-7.94%)
Sep 18, 2025 1.070 1.070 0.9700 1.020 361,467 -0.05(-4.67%)
Sep 17, 2025 1.030 1.100 1.010 1.070 174,388 +0.04(+3.88%)
Sep 16, 2025 1.030 1.060 1.020 1.030 117,256 -0.05(-4.63%)
Sep 15, 2025 0.9900 1.090 0.9583 1.080 426,295 +0.12(+12.79%)
Sep 12, 2025 0.9806 1.060 0.9112 0.9575 437,841 -0.03(-2.79%)
Sep 11, 2025 1.020 1.049 0.9575 0.9850 153,106 -0.03(-2.48%)
Sep 10, 2025 0.8600 1.030 0.8600 1.010 233,362 +0.12(+14.01%)
Sep 09, 2025 0.8351 0.9000 0.8351 0.8859 313,172 -0.03(-3.17%)
Sep 08, 2025 1.120 1.145 0.8648 0.9149 2,071,732 -0.21(-18.31%)
Sep 05, 2025 0.8420 1.120 0.8420 1.120 1,260,591 +0.30(+36.79%)
Sep 04, 2025 0.8000 0.8600 0.7900 0.8188 266,613 +0.02(+2.94%)
Sep 03, 2025 1.030 1.030 0.7609 0.7954 772,586 -0.22(-22.02%)
Sep 02, 2025 1.060 1.120 1.000 1.020 440,258 -0.10(-8.93%)
Aug 29, 2025 1.250 1.280 1.112 1.120 530,168 -0.13(-10.40%)
Aug 28, 2025 1.140 1.300 1.110 1.250 580,437 +0.08(+6.84%)
Aug 27, 2025 1.290 1.440 1.160 1.170 976,884 -0.12(-9.30%)
Aug 26, 2025 1.180 1.320 1.100 1.290 1,400,805 +0.01(+0.78%)
Aug 25, 2025 0.7600 1.670 0.7300 1.280 27,146,416 +0.56(+76.55%)
Aug 22, 2025 0.6800 0.9170 0.6200 0.7250 10,699,740 +0.11(+17.12%)
Aug 21, 2025 0.5800 0.6500 0.5723 0.6190 775,089 +0.11(+20.62%)
Aug 20, 2025 0.5400 0.5401 0.4956 0.5132 92,246 -0.04(-6.52%)
Aug 19, 2025 0.5900 0.5900 0.5300 0.5490 94,416 +0.02(+3.60%)
Aug 18, 2025 0.5135 0.5300 0.5100 0.5299 50,292 +0.02(+3.29%)
Aug 15, 2025 0.5800 0.5800 0.4998 0.5130 138,986 +0.01(+2.60%)
Aug 14, 2025 0.4940 0.5500 0.4900 0.5000 448,934 +0.04(+8.06%)
Aug 13, 2025 0.4594 0.4800 0.4561 0.4627 54,865 -0.01(-2.59%)
Aug 12, 2025 0.4525 0.4750 0.4500 0.4750 37,463 +0.00(+0.47%)
Aug 11, 2025 0.4710 0.5000 0.4699 0.4728 60,379 -0.01(-2.52%)
Aug 08, 2025 0.4800 0.4850 0.4656 0.4850 4,876 +0.00(+0.52%)
Aug 07, 2025 0.4883 0.4883 0.4700 0.4825 16,435 -0.01(-2.72%)
Aug 06, 2025 0.5200 0.5200 0.4526 0.4960 71,230 +0.01(+1.22%)
Aug 05, 2025 0.4807 0.4922 0.4650 0.4900 112,892 +0.01(+2.49%)
Aug 04, 2025 0.4647 0.4948 0.4500 0.4781 35,502 -0.01(-1.56%)
Aug 01, 2025 0.5200 0.5200 0.4400 0.4857 73,524 -0.00(-0.39%)
Jul 31, 2025 0.4884 0.4892 0.4658 0.4876 36,810 +0.02(+3.26%)
Jul 30, 2025 0.4716 0.4968 0.4700 0.4722 18,362 -0.02(-4.97%)
Jul 29, 2025 0.4720 0.5300 0.4601 0.4969 24,283 +0.03(+5.95%)
Jul 28, 2025 0.4800 0.4828 0.4601 0.4690 75,339 -0.02(-4.32%)
Jul 25, 2025 0.5031 0.5300 0.4859 0.4902 244,537 -0.03(-5.49%)
Jul 24, 2025 0.5098 0.5300 0.4815 0.5187 111,677 +0.01(+2.81%)
Jul 23, 2025 0.5200 0.5200 0.4922 0.5045 82,985 +0.01(+1.67%)
Jul 22, 2025 0.4700 0.5038 0.4607 0.4962 118,684 +0.02(+3.33%)
Jul 21, 2025 0.4700 0.4900 0.4500 0.4802 165,167 +0.01(+1.09%)
Jul 18, 2025 0.4835 0.4835 0.4650 0.4750 56,470 +0.01(+1.41%)
Jul 17, 2025 0.4800 0.4840 0.4449 0.4684 114,499 +0.01(+1.85%)
Jul 16, 2025 0.4600 0.4731 0.4450 0.4599 44,130 +0.01(+2.27%)
Jul 15, 2025 0.4800 0.4839 0.4443 0.4497 55,385 -0.02(-4.12%)
Jul 14, 2025 0.4700 0.4939 0.4602 0.4690 84,644 +0.01(+1.91%)
Jul 11, 2025 0.4550 0.4853 0.4501 0.4602 49,062 -0.00(-1.03%)
Jul 10, 2025 0.4511 0.4661 0.4500 0.4650 22,100 -0.00(-0.64%)
Jul 09, 2025 0.4700 0.4751 0.4447 0.4680 88,835 -0.00(-0.43%)
Jul 08, 2025 0.4260 0.4700 0.4260 0.4700 113,155 +0.04(+9.30%)
Jul 07, 2025 0.4500 0.4500 0.4232 0.4300 93,003 -0.03(-5.97%)
Jul 03, 2025 0.4300 0.4990 0.4259 0.4573 102,121 +0.02(+3.93%)
Jul 02, 2025 0.4302 0.4443 0.4000 0.4400 233,465 +0.02(+4.79%)
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 Of Service.