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

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

0.5383 -0.0017 (-0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 27, 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 (%)
May 23, 2025 0.5500 0.5500 0.5300 0.5440 21,434 +0.01(+2.62%)
May 22, 2025 0.5300 0.5325 0.5126 0.5301 43,885 -0.01(-1.30%)
May 21, 2025 0.6100 0.6100 0.5300 0.5371 132,231 -0.07(-11.97%)
May 20, 2025 0.5600 0.6200 0.5482 0.6101 117,014 +0.03(+5.19%)
May 19, 2025 0.5300 0.5800 0.5221 0.5800 275,237 +0.05(+8.61%)
May 16, 2025 0.5900 0.5900 0.5300 0.5340 63,958 -0.02(-4.08%)
May 15, 2025 0.6590 0.6590 0.5302 0.5567 200,128 -0.12(-17.55%)
May 14, 2025 0.6800 0.6900 0.6600 0.6752 32,048 -0.00(-0.07%)
May 13, 2025 0.6500 0.6814 0.6004 0.6757 78,376 +0.04(+5.83%)
May 12, 2025 0.6200 0.6385 0.6000 0.6385 44,368 +0.02(+3.82%)
May 09, 2025 0.5976 0.6653 0.5976 0.6150 55,269 +0.02(+2.91%)
May 08, 2025 0.5402 0.5976 0.5402 0.5976 26,033 +0.06(+11.95%)
May 07, 2025 0.5300 0.5499 0.5300 0.5338 14,898 -0.01(-2.06%)
May 06, 2025 0.5500 0.6100 0.5401 0.5450 62,322 +0.01(+0.93%)
May 05, 2025 0.5300 0.5620 0.5300 0.5400 61,565 -0.03(-4.44%)
May 02, 2025 0.5555 0.6475 0.5500 0.5651 59,648 +0.00(+0.00%)
May 01, 2025 0.6000 0.6000 0.5600 0.5651 33,471 +0.00(+0.02%)
Apr 30, 2025 0.5700 0.5700 0.5500 0.5650 26,237 -0.01(-1.91%)
Apr 29, 2025 0.5900 0.5900 0.5700 0.5760 16,411 -0.03(-5.57%)
Apr 28, 2025 0.6000 0.6299 0.5744 0.6100 29,977 -0.01(-1.60%)
Apr 25, 2025 0.6200 0.6500 0.6005 0.6199 44,111 +0.00(+0.31%)
Apr 24, 2025 0.6001 0.6280 0.5606 0.6180 50,326 +0.04(+6.53%)
Apr 23, 2025 0.5300 0.5929 0.5300 0.5801 75,565 +0.03(+5.70%)
Apr 22, 2025 0.5656 0.5656 0.5203 0.5488 54,770 +0.01(+2.41%)
Apr 21, 2025 0.5600 0.5800 0.5317 0.5359 113,004 -0.06(-9.43%)
Apr 17, 2025 0.6000 0.6000 0.5700 0.5917 27,708 +0.00(+0.46%)
Apr 16, 2025 0.6000 0.6085 0.5628 0.5890 33,070 -0.03(-4.55%)
Apr 15, 2025 0.6400 0.6400 0.6060 0.6171 66,442 -0.03(-3.97%)
Apr 14, 2025 0.6600 0.6600 0.6300 0.6426 51,429 -0.02(-2.64%)
Apr 11, 2025 0.6500 0.6600 0.6300 0.6600 22,910 +0.03(+4.76%)
Apr 10, 2025 0.6200 0.6688 0.6150 0.6300 37,029 +0.01(+0.80%)
Apr 09, 2025 0.5919 0.6760 0.5750 0.6250 106,778 +0.03(+4.87%)
Apr 08, 2025 0.6200 0.7200 0.5802 0.5960 129,771 -0.02(-3.87%)
Apr 07, 2025 0.6534 0.6679 0.6156 0.6200 121,060 -0.03(-4.62%)
Apr 04, 2025 0.6967 0.7605 0.6013 0.6500 137,273 -0.08(-10.96%)
Apr 03, 2025 0.7100 0.7605 0.6615 0.7300 42,762 -0.03(-4.01%)
Apr 02, 2025 0.7600 0.8049 0.7359 0.7605 63,651 -0.01(-1.25%)
Apr 01, 2025 0.7125 0.8450 0.6152 0.7701 97,621 +0.02(+2.68%)
Mar 31, 2025 0.7500 0.8380 0.7500 0.7500 70,021 -0.11(-12.52%)
Mar 28, 2025 0.9500 0.9512 0.7991 0.8573 158,204 -0.09(-9.76%)
Mar 27, 2025 1.000 1.000 0.9100 0.9500 52,673 -0.05(-5.00%)
Mar 26, 2025 1.010 1.040 0.9900 1.000 39,999 +0.01(+1.24%)
Mar 25, 2025 0.9800 1.019 0.9700 0.9878 58,760 +0.00(+0.33%)
Mar 24, 2025 1.060 1.080 0.9500 0.9846 59,716 -0.01(-0.93%)
Mar 21, 2025 1.040 1.100 0.9824 0.9938 68,387 -0.07(-6.25%)
Mar 20, 2025 0.9879 1.070 0.9879 1.060 97,840 +0.07(+7.30%)
Mar 19, 2025 0.9300 0.9940 0.9300 0.9879 72,144 +0.06(+6.23%)
Mar 18, 2025 1.000 1.000 0.9300 0.9300 24,439 -0.07(-7.00%)
Mar 17, 2025 0.9300 1.000 0.9300 1.000 81,265 +0.07(+7.53%)
Mar 14, 2025 0.9300 0.9577 0.9000 0.9300 41,125 -0.01(-1.06%)
Mar 13, 2025 0.9800 0.9800 0.9072 0.9400 33,878 -0.03(-3.09%)
Mar 12, 2025 0.9000 0.9700 0.9000 0.9700 36,888 +0.07(+7.78%)
Mar 11, 2025 0.8800 0.9500 0.8500 0.9000 70,054 -0.01(-0.66%)
Mar 10, 2025 1.100 1.160 0.9060 0.9060 362,203 -0.21(-19.11%)
Mar 07, 2025 1.160 1.193 1.100 1.120 59,057 -0.06(-5.08%)
Mar 06, 2025 1.190 1.200 1.120 1.180 53,396 +0.03(+2.61%)
Mar 05, 2025 1.250 1.280 1.130 1.150 47,672 -0.02(-1.71%)
Mar 04, 2025 1.130 1.290 1.030 1.170 187,589 +0.01(+0.86%)
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.