Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR ) 0.8500 -0.0900 (-9.57%) Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 0.6896 0.6901 0.6500 0.6600 13,386 -0.03(-4.21%) Aug 30, 2024 0.6500 0.6890 0.6200 0.6890 32,351 +0.04(+6.82%) Aug 29, 2024 0.6490 0.6500 0.6358 0.6450 8,203 +0.01(+1.10%) Aug 28, 2024 0.6310 0.6497 0.6289 0.6380 19,392 -0.00(-0.55%) Aug 27, 2024 0.6510 0.6510 0.6300 0.6415 12,728 -0.03(-4.25%) Aug 26, 2024 0.7400 0.7400 0.6681 0.6700 41,898 -0.07(-9.46%) Aug 23, 2024 0.7200 0.7800 0.6500 0.7400 36,074 -0.03(-3.46%) Aug 22, 2024 0.6413 0.8200 0.6400 0.7665 174,413 +0.13(+19.50%) Aug 21, 2024 0.6721 0.6900 0.6289 0.6414 23,871 -0.00(-0.54%) Aug 20, 2024 0.6400 0.6450 0.6200 0.6449 8,753 +0.01(+2.37%) Aug 19, 2024 0.6580 0.6714 0.6100 0.6300 43,650 -0.04(-5.94%) Aug 16, 2024 0.6603 0.6698 0.6457 0.6698 7,757 +0.02(+2.44%) Aug 15, 2024 0.6894 0.6991 0.6312 0.6539 65,700 -0.01(-0.96%) Aug 14, 2024 0.7477 0.7477 0.6313 0.6602 54,782 +0.04(+7.24%) Aug 13, 2024 0.6486 0.6669 0.5923 0.6156 61,399 +0.01(+2.47%) Aug 12, 2024 0.6700 0.7086 0.5952 0.6008 36,212 -0.03(-5.50%) Aug 09, 2024 0.6797 0.6800 0.6117 0.6357 38,626 +0.03(+5.61%) Aug 08, 2024 0.6291 0.6409 0.6008 0.6019 14,326 -0.00(-0.02%) Aug 07, 2024 0.6215 0.6310 0.5826 0.6020 9,057 +0.02(+3.33%) Aug 06, 2024 0.6302 0.6302 0.5813 0.5826 10,525 +0.03(+5.23%) Aug 05, 2024 0.6312 0.6312 0.5370 0.5537 49,931 -0.11(-17.06%) Aug 02, 2024 0.6496 0.7049 0.6312 0.6676 10,289 +0.06(+9.13%) Aug 01, 2024 0.7079 0.7165 0.5461 0.6117 42,901 -0.09(-12.38%) Jul 31, 2024 0.6894 0.7211 0.6719 0.6982 10,075 +0.03(+4.58%) Jul 30, 2024 0.7283 0.7283 0.6676 0.6676 25,502 -0.06(-8.33%) Jul 29, 2024 0.7137 0.7341 0.7088 0.7283 1,981 +0.01(+2.05%) Jul 26, 2024 0.7088 0.7463 0.7087 0.7136 28,883 +0.00(+0.53%) Jul 25, 2024 0.7283 0.7476 0.6807 0.7098 12,188 -0.02(-3.26%) Jul 24, 2024 0.7519 0.7532 0.7185 0.7337 10,540 -0.05(-6.38%) Jul 23, 2024 0.7787 0.7904 0.7251 0.7837 14,643 +0.01(+0.90%) Jul 22, 2024 0.7526 0.7960 0.7526 0.7767 49,002 +0.02(+2.03%) Jul 19, 2024 0.7438 0.7758 0.7429 0.7613 3,404 -0.01(-1.26%) Jul 18, 2024 0.7309 0.7749 0.7309 0.7710 3,819 +0.02(+2.72%) Jul 17, 2024 0.7477 0.7768 0.7477 0.7506 5,522 -0.01(-0.85%) Jul 16, 2024 0.7671 0.7943 0.7570 0.7570 21,359 +0.01(+1.12%) Jul 15, 2024 0.7671 0.7671 0.7283 0.7486 12,389 -0.02(-2.41%) Jul 12, 2024 0.7951 0.7951 0.7098 0.7671 17,389 +0.01(+1.30%) Jul 11, 2024 0.6797 0.7671 0.6792 0.7573 61,347 +0.09(+13.85%) Jul 10, 2024 0.6215 0.6797 0.6020 0.6651 24,301 +0.00(+0.37%) Jul 09, 2024 0.6991 0.6991 0.5729 0.6627 23,132 +0.00(+0.65%) Jul 08, 2024 0.7088 0.7098 0.6584 0.6584 9,642 -0.03(-4.49%) Jul 05, 2024 0.6603 0.6894 0.6506 0.6894 883 +0.05(+8.40%) Jul 03, 2024 0.6603 0.6603 0.6117 0.6360 12,724 -0.04(-6.19%) Jul 02, 2024 0.6696 0.6780 0.6696 0.6780 1,434 -0.01(-1.52%) 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.