• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.030 -0.010 (-0.96%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
    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.