Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.5130 +0.0130 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2025 0.5800 0.5800 0.4998 0.5130 133,550 +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 +0.03(+7.42%)
Jul 02, 2025 0.4302 0.4443 0.4000 0.4257 233,465 +0.01(+1.38%)
Jul 01, 2025 0.4800 0.4849 0.3909 0.4199 484,260 -0.07(-14.29%)
Jun 30, 2025 0.5100 0.5199 0.4850 0.4899 159,304 -0.03(-4.87%)
Jun 27, 2025 0.5100 0.5296 0.5100 0.5150 169,205 -0.01(-2.81%)
Jun 26, 2025 0.5400 0.5500 0.5100 0.5299 107,721 -0.02(-3.65%)
Jun 25, 2025 0.5447 0.5500 0.5275 0.5500 70,875 +0.01(+1.89%)
Jun 24, 2025 0.5473 0.5473 0.5326 0.5398 70,275 +0.00(+0.15%)
Jun 23, 2025 0.5300 0.5500 0.5116 0.5390 137,914 +0.01(+2.08%)
Jun 20, 2025 0.5000 0.5280 0.5000 0.5280 106,330 +0.03(+5.60%)
Jun 18, 2025 0.5100 0.5293 0.4900 0.5000 49,783 +0.00(+0.40%)
Jun 17, 2025 0.5100 0.5120 0.4900 0.4980 139,324 -0.01(-2.66%)
Jun 16, 2025 0.5200 0.5200 0.5011 0.5116 90,755 -0.00(-0.18%)
Jun 13, 2025 0.5300 0.5300 0.5011 0.5125 178,838 -0.03(-5.96%)
Jun 12, 2025 0.5500 0.5650 0.5421 0.5450 122,467 -0.01(-1.09%)
Jun 11, 2025 0.5600 0.5642 0.5400 0.5510 66,429 -0.02(-2.89%)
Jun 10, 2025 0.5600 0.5717 0.5415 0.5674 153,797 +0.01(+1.96%)
Jun 09, 2025 0.5694 0.5773 0.5500 0.5565 102,449 -0.02(-3.87%)
Jun 06, 2025 0.5586 0.5790 0.5400 0.5789 127,210 +0.03(+6.12%)
Jun 05, 2025 0.5600 0.5748 0.5250 0.5455 129,754 -0.03(-4.45%)
Jun 04, 2025 0.6000 0.6029 0.5505 0.5709 275,669 -0.01(-1.65%)
Jun 03, 2025 0.5839 0.6500 0.5800 0.5805 422,272 -0.02(-3.57%)
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.