HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.75	0.82	0.75	0.80	0.80	5.51%	483,968
Oct 23, 2025	0.76	0.79	0.75	0.76	0.76	-0.90%	636,351
Oct 22, 2025	0.78	0.83	0.76	0.77	0.77	-7.35%	1,572,732
Oct 21, 2025	0.82	0.90	0.75	0.83	0.83	17.63%	15,626,057
Oct 20, 2025	0.76	0.77	0.68	0.71	0.71	-3.34%	25,129,744
Oct 17, 2025	0.70	0.77	0.69	0.73	0.73	-0.84%	189,553
Oct 16, 2025	0.80	0.81	0.70	0.74	0.74	-8.72%	1,224,849
Oct 15, 2025	0.82	0.86	0.78	0.81	0.81	-2.24%	2,349,060
Oct 14, 2025	0.81	0.83	0.73	0.82	0.82	-0.07%	253,864
Oct 13, 2025	0.82	0.85	0.81	0.83	0.83	-0.16%	132,706
Oct 10, 2025	0.91	0.91	0.82	0.83	0.83	-9.04%	278,209
Oct 9, 2025	0.95	0.95	0.87	0.91	0.91	5.17%	248,299
Oct 8, 2025	0.84	0.91	0.82	0.86	0.86	3.14%	294,185
Oct 7, 2025	0.85	0.87	0.82	0.84	0.84	-1.14%	137,478
Oct 6, 2025	0.83	0.87	0.83	0.85	0.85	-0.80%	182,464
Oct 3, 2025	0.85	0.89	0.81	0.85	0.85	-4.66%	278,756
Oct 2, 2025	0.96	0.96	0.83	0.90	0.90	-3.40%	715,623
Oct 1, 2025	0.82	0.98	0.81	0.93	0.93	14.60%	855,759
Sep 30, 2025	0.80	0.83	0.77	0.81	0.81	0.07%	140,873
Sep 29, 2025	0.80	0.84	0.80	0.81	0.81	-1.12%	109,251
Sep 26, 2025	0.83	0.83	0.80	0.82	0.82	-4.05%	146,440
Sep 25, 2025	0.85	0.89	0.81	0.85	0.85	-1.58%	158,742
Sep 24, 2025	0.89	0.95	0.81	0.87	0.87	-3.35%	373,166
Sep 23, 2025	0.91	0.93	0.86	0.90	0.90	1.07%	113,470
Sep 22, 2025	0.87	0.92	0.80	0.89	0.89	-5.55%	503,086
Sep 19, 2025	1.03	1.03	0.86	0.94	0.94	-7.94%	478,234
Sep 18, 2025	1.07	1.07	0.97	1.02	1.02	-4.67%	361,491
Sep 17, 2025	1.03	1.10	1.01	1.07	1.07	3.88%	174,535
Sep 16, 2025	1.03	1.06	1.02	1.03	1.03	-4.63%	119,281
Sep 15, 2025	0.99	1.09	0.96	1.08	1.08	12.79%	426,707
Sep 12, 2025	0.98	1.06	0.91	0.96	0.96	-2.79%	437,841
Sep 11, 2025	1.02	1.05	0.96	0.99	0.99	-2.48%	153,386
Sep 10, 2025	0.86	1.03	0.86	1.01	1.01	14.01%	254,927
Sep 9, 2025	0.84	0.90	0.84	0.89	0.89	-3.17%	313,533
Sep 8, 2025	1.12	1.15	0.86	0.91	0.91	-18.31%	2,074,440
Sep 5, 2025	0.84	1.12	0.84	1.12	1.12	36.79%	1,255,591
Sep 4, 2025	0.80	0.86	0.79	0.82	0.82	2.94%	266,699
Sep 3, 2025	1.03	1.03	0.76	0.80	0.80	-22.02%	769,493
Sep 2, 2025	1.06	1.12	1.00	1.02	1.02	-8.93%	440,412
Aug 29, 2025	1.25	1.28	1.11	1.12	1.12	-10.40%	530,168
Aug 28, 2025	1.14	1.30	1.11	1.25	1.25	6.84%	581,842
Aug 27, 2025	1.29	1.44	1.16	1.17	1.17	-9.30%	1,003,971
Aug 26, 2025	1.18	1.32	1.10	1.29	1.29	0.78%	1,402,749
Aug 25, 2025	0.76	1.67	0.73	1.28	1.28	76.55%	26,900,638
Aug 22, 2025	0.68	0.92	0.62	0.73	0.73	17.12%	10,699,720
Aug 21, 2025	0.58	0.65	0.57	0.62	0.62	20.62%	776,544
Aug 20, 2025	0.54	0.54	0.50	0.51	0.51	-6.52%	92,246
Aug 19, 2025	0.59	0.59	0.53	0.55	0.55	3.60%	94,425
Aug 18, 2025	0.51	0.53	0.51	0.53	0.53	3.29%	50,298
Aug 15, 2025	0.58	0.58	0.50	0.51	0.51	2.60%	138,986