NasdaqCM - Delayed Quote USD

HeartCore Enterprises, Inc. (HTCR)

0.9893 +0.0392 (+4.13%)
At close: 4:00 PM EDT
0.9145 -0.07 (-7.56%)
After hours: 4:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.9600 0.9900 0.8281 0.9893 0.9893 27,995
Apr 18, 2024 0.9000 1.0000 0.8900 0.9500 0.9500 33,600
Apr 17, 2024 0.7770 0.9500 0.7770 0.9340 0.9340 43,400
Apr 16, 2024 0.8000 0.8200 0.7700 0.8130 0.8130 15,200
Apr 15, 2024 0.8410 0.8600 0.7700 0.8040 0.8040 60,100
Apr 12, 2024 0.8400 0.8780 0.8200 0.8720 0.8720 35,800
Apr 11, 2024 0.8800 0.9000 0.8620 0.8780 0.8780 32,200
Apr 10, 2024 0.9100 0.9230 0.8800 0.9120 0.9120 34,100
Apr 9, 2024 0.9400 0.9610 0.9100 0.9400 0.9400 62,600
Apr 8, 2024 0.9900 1.0000 0.9410 0.9810 0.9810 42,100
Apr 5, 2024 0.9400 0.9910 0.8840 0.9600 0.9600 47,500
Apr 4, 2024 1.0000 1.0800 0.9170 0.9700 0.9700 132,800
Apr 3, 2024 1.0000 1.0500 0.9900 1.0450 1.0450 63,700
Apr 2, 2024 1.0700 1.1400 1.0100 1.0400 1.0400 112,800
Apr 1, 2024 0.9890 1.2500 0.9890 1.1900 1.1900 400,700
Mar 28, 2024 0.9200 0.9900 0.9100 0.9650 0.9650 25,900
Mar 27, 2024 0.8700 0.9600 0.8030 0.9300 0.9300 61,000
Mar 26, 2024 0.9100 0.9410 0.8900 0.9100 0.9100 61,100
Mar 25, 2024 0.9600 0.9900 0.9320 0.9600 0.9600 18,500
Mar 22, 2024 0.9900 1.0000 0.9100 0.9540 0.9540 44,100
Mar 21, 2024 0.9800 1.0000 0.9500 0.9750 0.9750 12,600
Mar 20, 2024 0.9500 1.0210 0.9300 0.9900 0.9900 44,900
Mar 19, 2024 0.9370 1.0400 0.9000 0.9130 0.9130 33,600
Mar 18, 2024 0.9610 1.0100 0.8850 0.9180 0.9180 40,900
Mar 15, 2024 1.0200 1.0500 0.9600 0.9800 0.9800 83,500
Mar 14, 2024 1.1000 1.1000 1.0100 1.0100 1.0100 54,200
Mar 13, 2024 1.0000 1.0800 0.9800 1.0800 1.0800 48,200
Mar 12, 2024 1.0000 1.0100 0.9600 1.0100 1.0100 35,900
Mar 11, 2024 0.9600 1.0000 0.9500 1.0000 1.0000 35,900
Mar 8, 2024 0.9900 0.9900 0.8700 0.9200 0.9200 40,500
Mar 7, 2024 0.9900 0.9900 0.8850 0.9330 0.9330 39,600
Mar 6, 2024 0.8090 0.9600 0.8090 0.9500 0.9500 140,400
Mar 5, 2024 0.9800 0.9800 0.7500 0.8110 0.8110 97,700
Mar 4, 2024 0.8190 0.9800 0.7300 0.9330 0.9330 446,900
Mar 1, 2024 0.6420 0.7650 0.6000 0.7190 0.7190 272,000
Feb 29, 2024 0.6100 0.6590 0.6100 0.6590 0.6590 131,900
Feb 28, 2024 0.6600 0.6600 0.6000 0.6180 0.6180 66,400
Feb 27, 2024 0.6550 0.6850 0.6400 0.6780 0.6780 57,400
Feb 26, 2024 0.5700 0.6600 0.5700 0.6440 0.6440 24,600
Feb 23, 2024 0.6400 0.6400 0.5600 0.6000 0.6000 30,400
Feb 22, 2024 0.6400 0.6680 0.5810 0.6240 0.6240 33,200
Feb 21, 2024 0.6210 0.6490 0.5800 0.6100 0.6100 6,400
Feb 20, 2024 0.6200 0.6500 0.5600 0.6400 0.6400 99,800
Feb 16, 2024 0.5280 0.6670 0.5280 0.6450 0.6450 327,500
Feb 15, 2024 0.5590 0.5880 0.5300 0.5340 0.5340 33,700
Feb 14, 2024 0.5000 0.5880 0.5000 0.5860 0.5860 51,500
Feb 13, 2024 0.5300 0.5700 0.5000 0.5380 0.5380 64,000
Feb 12, 2024 0.5200 0.5880 0.5000 0.5680 0.5680 53,900
Feb 9, 2024 0.4940 0.5200 0.4940 0.5200 0.5200 16,800
Feb 8, 2024 0.4800 0.5250 0.4800 0.5040 0.5040 21,700
Feb 7, 2024 0.4800 0.4900 0.4610 0.4800 0.4800 27,200
Feb 6, 2024 0.5100 0.5200 0.4800 0.4800 0.4800 25,300
Feb 5, 2024 0.4940 0.5100 0.4800 0.5100 0.5100 6,900
Feb 2, 2024 0.4800 0.5200 0.4800 0.5200 0.5200 10,300
Feb 1, 2024 0.5250 0.5250 0.4800 0.5170 0.5170 8,700
Jan 31, 2024 0.4800 0.5250 0.4800 0.5180 0.5180 35,600
Jan 30, 2024 0.4560 0.4810 0.4500 0.4800 0.4800 11,200
Jan 29, 2024 0.4890 0.5250 0.4560 0.4800 0.4800 16,700
Jan 26, 2024 0.5000 0.5200 0.4900 0.4980 0.4980 7,900
Jan 25, 2024 0.5570 0.5740 0.4810 0.5200 0.5200 10,100
Jan 24, 2024 0.5100 0.5640 0.4550 0.4930 0.4930 24,000
Jan 23, 2024 0.4500 0.5040 0.4500 0.4810 0.4810 22,700
Jan 22, 2024 0.4760 0.4900 0.4550 0.4750 0.4750 68,000
Jan 19, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 32,100
Jan 18, 2024 0.5740 0.6080 0.5100 0.5100 0.5100 154,500
Jan 17, 2024 0.5300 0.6340 0.5300 0.5800 0.5800 20,900
Jan 16, 2024 0.5300 0.6000 0.5300 0.5400 0.5400 16,100
Jan 12, 2024 0.5300 0.5900 0.5300 0.5700 0.5700 11,800
Jan 11, 2024 0.5300 0.5700 0.5300 0.5600 0.5600 14,000
Jan 10, 2024 0.5320 0.6000 0.5300 0.5900 0.5900 52,100
Jan 9, 2024 0.6080 0.6350 0.5300 0.5850 0.5850 84,100
Jan 8, 2024 0.6110 0.6690 0.6110 0.6350 0.6350 5,700
Jan 5, 2024 0.6140 0.6140 0.5770 0.6140 0.6140 16,800
Jan 4, 2024 0.6530 0.6600 0.6100 0.6470 0.6470 24,200
Jan 3, 2024 0.6990 0.7080 0.6530 0.6840 0.6840 23,500
Jan 2, 2024 0.6040 0.7540 0.6000 0.6760 0.6760 31,800
Dec 29, 2023 0.6700 0.6700 0.5900 0.6380 0.6380 21,200
Dec 28, 2023 0.6000 0.6690 0.5900 0.6690 0.6690 35,200
Dec 27, 2023 0.5670 0.6450 0.5670 0.6230 0.6230 42,600
Dec 26, 2023 0.5190 0.6300 0.4800 0.6200 0.6200 93,600
Dec 22, 2023 0.5140 0.5680 0.5130 0.5480 0.5480 81,500
Dec 21, 2023 0.5140 0.6260 0.5140 0.5790 0.5790 62,500
Dec 20, 2023 0.4700 0.6690 0.4540 0.6060 0.6060 77,400
Dec 19, 2023 0.4700 0.5100 0.4700 0.4900 0.4900 17,400
Dec 18, 2023 0.5010 0.5010 0.4500 0.4990 0.4990 14,500
Dec 15, 2023 0.5500 0.5500 0.5170 0.5270 0.5270 15,600
Dec 14, 2023 0.4890 0.5750 0.4890 0.5600 0.5600 19,000
Dec 13, 2023 0.5000 0.5200 0.4510 0.5070 0.5070 16,400
Dec 12, 2023 0.4800 0.5150 0.4550 0.4800 0.4800 42,400
Dec 11, 2023 0.5000 0.5390 0.4840 0.5150 0.5150 32,600
Dec 8, 2023 0.5260 0.5480 0.5000 0.5390 0.5390 43,700
Dec 7, 2023 0.5310 0.5800 0.5300 0.5510 0.5510 65,400
Dec 6, 2023 0.5900 0.5900 0.5200 0.5810 0.5810 38,000
Dec 5, 2023 0.6000 0.6700 0.5880 0.6530 0.6530 27,900
Dec 4, 2023 0.6100 0.7000 0.5450 0.5910 0.5910 32,500
Dec 1, 2023 0.6860 0.7000 0.6380 0.6720 0.6720 11,100
Nov 30, 2023 0.7000 0.7000 0.6250 0.6860 0.6860 15,400
Nov 29, 2023 0.6100 0.7000 0.6000 0.6700 0.6700 55,300
Nov 28, 2023 0.6400 0.6400 0.5800 0.6200 0.6200 19,500
Nov 27, 2023 0.6500 0.6500 0.6400 0.6500 0.6500 16,700
Nov 24, 2023 0.6200 0.6800 0.6000 0.6690 0.6690 31,200
Nov 22, 2023 0.6000 0.6000 0.5900 0.5970 0.5970 29,700
Nov 21, 2023 0.5210 0.6530 0.5200 0.5900 0.5900 83,800
Nov 20, 2023 0.5200 0.6400 0.5200 0.5210 0.5210 84,400
Nov 17, 2023 0.5230 0.5570 0.5100 0.5260 0.5260 29,700
Nov 16, 2023 0.5950 0.5950 0.4850 0.5380 0.5380 64,200
Nov 15, 2023 0.4750 0.5100 0.4700 0.4950 0.4950 89,200
Nov 14, 2023 0.4850 0.5200 0.4700 0.5000 0.5000 77,500
Nov 13, 2023 0.4500 0.5560 0.4300 0.5000 0.5000 886,100
Nov 10, 2023 0.4000 0.4690 0.3600 0.4200 0.4200 134,900
Nov 9, 2023 0.5400 0.5400 0.4250 0.4620 0.4620 798,800
Nov 8, 2023 0.5800 0.6230 0.5100 0.5300 0.5300 548,000
Nov 7, 2023 0.6000 0.6320 0.5670 0.5700 0.5700 60,600
Nov 6, 2023 0.6800 0.6800 0.6320 0.6320 0.6320 18,400
Nov 3, 2023 0.6890 0.6890 0.6300 0.6850 0.6850 3,500
Nov 2, 2023 0.6350 0.7000 0.6350 0.7000 0.7000 7,000
Nov 1, 2023 0.7300 0.7400 0.6300 0.6600 0.6600 17,600
Oct 31, 2023 0.6630 0.7500 0.6510 0.6840 0.6840 7,200
Oct 30, 2023 0.6300 0.7720 0.6300 0.6630 0.6630 18,300
Oct 27, 2023 0.8010 0.8280 0.6200 0.6330 0.6330 94,200
Oct 26, 2023 0.8500 0.8600 0.8140 0.8310 0.8310 5,300
Oct 25, 2023 0.9000 0.9000 0.7500 0.8700 0.8700 25,100
Oct 24, 2023 0.9000 0.9000 0.8540 0.8580 0.8580 20,900
Oct 23, 2023 0.8500 0.8990 0.8500 0.8800 0.8800 13,900
Oct 20, 2023 0.9090 0.9090 0.8600 0.8990 0.8990 7,800
Oct 19, 2023 0.9400 0.9400 0.8500 0.9000 0.9000 27,600
Oct 18, 2023 0.8660 0.9400 0.8500 0.9150 0.9150 17,900
Oct 17, 2023 0.8900 0.9410 0.8600 0.9100 0.9100 26,800
Oct 16, 2023 0.9000 0.9500 0.8850 0.9070 0.9070 12,200
Oct 13, 2023 0.9500 0.9900 0.9150 0.9370 0.9370 8,800
Oct 12, 2023 0.9400 0.9500 0.9100 0.9300 0.9300 104,600
Oct 11, 2023 0.9500 0.9600 0.8700 0.9600 0.9600 72,100
Oct 10, 2023 0.9900 0.9900 0.9600 0.9600 0.9600 20,100
Oct 9, 2023 0.9600 0.9600 0.9490 0.9490 0.9490 2,100
Oct 6, 2023 0.9300 1.0100 0.9100 1.0100 1.0100 56,700
Oct 5, 2023 0.9420 0.9500 0.9200 0.9330 0.9330 19,100
Oct 4, 2023 0.9600 1.0000 0.9210 0.9210 0.9210 40,500
Oct 3, 2023 0.9900 1.0000 0.9700 0.9970 0.9970 11,300
Oct 2, 2023 0.9930 1.0200 0.9550 0.9900 0.9900 5,900
Sep 29, 2023 1.0000 1.0400 0.9800 0.9860 0.9860 17,900
Sep 28, 2023 1.0200 1.0200 0.9900 0.9900 0.9900 7,600
Sep 27, 2023 0.9900 1.0300 0.9900 1.0200 1.0200 10,200
Sep 26, 2023 0.9950 0.9950 0.9780 0.9950 0.9950 5,300
Sep 25, 2023 0.9500 1.0030 0.9300 0.9900 0.9900 5,100
Sep 22, 2023 1.0000 1.0050 0.9800 0.9800 0.9800 23,400
Sep 21, 2023 1.0000 1.0300 0.9700 1.0300 1.0300 14,800
Sep 20, 2023 1.0300 1.0300 1.0000 1.0100 1.0100 7,600
Sep 19, 2023 1.0500 1.0510 0.9800 0.9800 0.9800 7,900
Sep 18, 2023 0.9700 1.0700 0.9700 1.0300 1.0300 7,600
Sep 15, 2023 1.0200 1.0500 0.9900 1.0000 1.0000 13,500
Sep 14, 2023 1.0100 1.0450 0.9700 1.0200 1.0200 12,600
Sep 13, 2023 1.1100 1.1600 0.9800 1.0100 1.0100 32,400
Sep 12, 2023 0.9900 1.0200 0.9670 1.0200 1.0200 11,300
Sep 11, 2023 1.0700 1.0770 0.9200 1.0200 1.0200 60,300
Sep 8, 2023 1.0300 1.0800 1.0100 1.0400 1.0400 36,900
Sep 7, 2023 0.9800 1.0600 0.9700 1.0470 1.0470 87,400
Sep 6, 2023 1.0000 1.0300 0.9750 0.9800 0.9800 13,000
Sep 5, 2023 1.0200 1.0700 0.9800 0.9900 0.9900 59,300
Sep 1, 2023 1.0800 1.1000 1.0500 1.0700 1.0700 24,400
Aug 31, 2023 1.0700 1.1100 1.0700 1.0700 1.0700 26,000
Aug 30, 2023 1.0600 1.1250 1.0600 1.0800 1.0800 47,400
Aug 29, 2023 1.0800 1.1100 1.0700 1.1050 1.1050 40,000
Aug 28, 2023 1.1240 1.1500 1.0900 1.1050 1.1050 31,900
Aug 25, 2023 1.1700 1.1700 1.1240 1.1300 1.1300 2,000
Aug 24, 2023 1.1600 1.1700 1.1000 1.1000 1.1000 23,900
Aug 23, 2023 1.1500 1.2000 1.1400 1.1900 1.1900 21,700
Aug 22, 2023 1.1450 1.1500 1.1250 1.1450 1.1450 19,900
Aug 21, 2023 1.1500 1.2000 1.1400 1.1690 1.1690 32,400
Aug 18, 2023 1.1500 1.2300 1.1500 1.2200 1.2200 18,700
Aug 17, 2023 1.1500 1.2600 1.1500 1.1900 1.1900 31,900
Aug 16, 2023 1.1200 1.2400 1.1110 1.2300 1.2300 22,800
Aug 15, 2023 1.1900 1.2150 1.1100 1.1250 1.1250 25,800
Aug 14, 2023 1.2600 1.2700 1.1100 1.1900 1.1900 74,400
Aug 11, 2023 1.2800 1.3000 1.2700 1.3000 1.3000 23,000
Aug 10, 2023 1.3050 1.3300 1.2800 1.3100 1.3100 19,700
Aug 9, 2023 1.2700 1.3100 1.2600 1.3000 1.3000 20,100
Aug 8, 2023 1.3000 1.3200 1.2620 1.3200 1.3200 9,600
Aug 7, 2023 1.3200 1.3300 1.2500 1.3100 1.3100 22,900
Aug 4, 2023 1.3200 1.3700 1.3200 1.3700 1.3700 24,100
Aug 3, 2023 1.3800 1.3900 1.3400 1.3500 1.3500 15,700
Aug 2, 2023 1.3800 1.3800 1.3300 1.3600 1.3600 18,600
Aug 1, 2023 1.4800 1.4800 1.3300 1.3500 1.3500 32,900
Jul 31, 2023 1.4100 1.4780 1.4100 1.4300 1.4300 13,600
Jul 28, 2023 1.3700 1.4700 1.3700 1.4500 1.4500 20,400
Jul 27, 2023 1.3900 1.4000 1.3400 1.3800 1.3800 28,500
Jul 26, 2023 1.4000 1.4700 1.3600 1.4100 1.4100 24,200
Jul 25, 2023 1.4300 1.4700 1.3830 1.4700 1.4700 28,700
Jul 24, 2023 1.5000 1.5000 1.4100 1.4300 1.4300 29,100
Jul 21, 2023 1.5000 1.5280 1.4600 1.5000 1.5000 36,800
Jul 20, 2023 1.4970 1.5400 1.4600 1.5230 1.5230 27,600
Jul 19, 2023 1.4800 1.5200 1.4500 1.5100 1.5100 21,000
Jul 18, 2023 1.4500 1.5280 1.4400 1.4900 1.4900 23,200
Jul 17, 2023 1.4800 1.5500 1.4800 1.4900 1.4900 18,500
Jul 14, 2023 1.5100 1.5690 1.4900 1.4900 1.4900 34,600
Jul 13, 2023 1.5800 1.6400 1.4800 1.5020 1.5020 96,300
Jul 12, 2023 1.5700 1.6000 1.5100 1.5700 1.5700 29,800
Jul 11, 2023 1.5820 1.5870 1.5300 1.5700 1.5700 26,800
Jul 10, 2023 1.5100 1.6220 1.4970 1.5300 1.5300 32,700
Jul 7, 2023 1.5300 1.5800 1.5000 1.5100 1.5100 29,400
Jul 6, 2023 1.5000 1.5200 1.4600 1.5100 1.5100 21,000
Jul 5, 2023 1.4300 1.5000 1.4000 1.5000 1.5000 71,900
Jul 3, 2023 1.4500 1.4500 1.3610 1.4400 1.4400 14,500
Jun 30, 2023 1.4700 1.4700 1.4200 1.4300 1.4300 26,800
Jun 29, 2023 1.5100 1.5500 1.3500 1.4600 1.4600 176,300
Jun 28, 2023 1.5100 1.6200 1.5100 1.5100 1.5100 107,000
Jun 27, 2023 1.6100 1.6300 1.5300 1.5700 1.5700 50,900
Jun 26, 2023 1.5500 1.6400 1.5100 1.6200 1.6200 404,600
Jun 23, 2023 1.6400 1.6500 1.5000 1.5950 1.5950 53,700
Jun 22, 2023 1.5600 1.6700 1.5600 1.6300 1.6300 111,500
Jun 21, 2023 1.5700 1.6400 1.5000 1.5900 1.5900 114,100
Jun 20, 2023 1.4600 1.5800 1.4500 1.5700 1.5700 78,700
Jun 16, 2023 1.5450 1.5450 1.4700 1.4700 1.4700 56,200
Jun 15, 2023 1.5200 1.5700 1.4800 1.5200 1.5200 49,700
Jun 14, 2023 1.4000 1.5400 1.4000 1.5100 1.5100 126,000
Jun 13, 2023 1.3300 1.4300 1.3300 1.4100 1.4100 123,900
Jun 12, 2023 1.3500 1.4000 1.2200 1.3100 1.3100 266,700
Jun 9, 2023 1.6300 1.6300 1.2500 1.3700 1.3700 260,900
Jun 8, 2023 1.5030 1.5600 1.4700 1.5600 1.5600 66,000
Jun 7, 2023 1.4400 1.5000 1.4200 1.4900 1.4900 60,500
Jun 6, 2023 1.4400 1.4780 1.3900 1.4200 1.4200 90,700
Jun 5, 2023 1.6000 1.6000 1.3700 1.4200 1.4200 146,700
Jun 2, 2023 1.7500 1.7900 1.5300 1.5800 1.5800 180,300
Jun 1, 2023 1.5000 1.6500 1.4500 1.6400 1.6400 255,700
May 31, 2023 1.4600 1.5700 1.4000 1.4600 1.4600 217,800
May 30, 2023 1.6500 1.7050 1.4800 1.5800 1.5800 294,100
May 26, 2023 1.9500 1.9500 1.6200 1.6300 1.6300 494,400
May 25, 2023 1.9900 2.0500 1.7300 1.8800 1.8800 805,600
May 24, 2023 2.0100 2.2800 1.8900 2.0000 2.0000 2,817,600
May 23, 2023 1.9800 3.4300 1.8500 2.4600 2.4600 94,526,000
May 22, 2023 1.2400 1.2800 1.1870 1.2800 1.2800 1,382,000
May 19, 2023 1.2400 1.2800 1.1600 1.1600 1.1600 67,700
May 18, 2023 1.1700 1.2400 1.1300 1.1480 1.1480 44,100
May 17, 2023 1.2000 1.2000 1.0800 1.2000 1.2000 92,400
May 16, 2023 1.0200 1.1700 1.0200 1.1300 1.1300 88,600
May 15, 2023 0.9900 1.0900 0.9600 0.9600 0.9600 140,000
May 12, 2023 0.9200 0.9900 0.9000 0.9800 0.9800 14,400
May 11, 2023 0.9600 1.0000 0.9520 0.9550 0.9550 8,000
May 10, 2023 0.9900 1.0000 0.9600 0.9600 0.9600 16,800
May 9, 2023 1.0200 1.0200 0.9700 1.0000 1.0000 18,300
May 8, 2023 0.9100 1.0200 0.9100 0.9900 0.9900 60,300
May 5, 2023 1.0400 1.0400 0.9600 0.9900 0.9900 14,800
May 4, 2023 1.0000 1.0100 0.9300 1.0000 1.0000 29,700
May 3, 2023 0.9950 1.0700 0.9950 1.0300 1.0300 10,800
May 2, 2023 1.0000 1.0600 1.0000 1.0140 1.0140 31,700
May 1, 2023 0.9840 1.0600 0.8800 1.0300 1.0300 85,900
Apr 28, 2023 0.9000 1.0400 0.9000 0.9850 0.9850 44,300
Apr 27, 2023 0.9200 0.9200 0.9000 0.9040 0.9040 24,200
Apr 26, 2023 0.9100 0.9890 0.8160 0.9500 0.9500 128,800
Apr 25, 2023 0.9700 0.9900 0.8740 0.8740 0.8740 47,200
Apr 24, 2023 1.0700 1.0700 0.8100 0.9700 0.9700 155,600
Apr 21, 2023 1.0500 1.1000 0.9900 1.1000 1.1000 59,800
Apr 20, 2023 1.0200 1.1000 1.0200 1.1000 1.1000 62,700

Related Tickers

ELWS Earlyworks Co., Ltd
0.6100
-4.69%
 
WRNT Warrantee Inc.
0.4250
-0.93%
 
BLBX Blackboxstocks Inc.
2.7750
+3.16%
 
FRGT Freight Technologies, Inc.
0.8910
-4.18%
 
AWRE Aware, Inc.
1.6900
0.00%
 
DATS DatChat, Inc.
1.1400
-7.32%
 
NUKK Nukkleus Inc.
0.8876
-4.25%
 
MTC MMTec, Inc.
1.6200
-0.61%
 
TWOH Two Hands Corporation
0.0004
-12.50%
 
MYSZ My Size, Inc.
0.5000
+2.04%