Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.02(+3.93%)
Jul 02, 2025	0.4302	0.4443	0.4000	0.4400	233,465	+0.02(+4.79%)
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%)
Jun 02, 2025	0.6000	0.6351	0.5800	0.6020	447,804	-0.06(-8.75%)
May 30, 2025	0.6799	0.7255	0.6439	0.6597	925,159	-0.08(-10.61%)
May 29, 2025	0.6700	0.7747	0.6252	0.7380	37,729,548	+0.16(+26.83%)
May 28, 2025	0.5383	0.6002	0.5383	0.5819	8,892,192	+0.02(+3.82%)
May 27, 2025	0.5500	0.5621	0.5383	0.5605	29,236	+0.02(+3.03%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages