HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
1.070
+0.040 (3.88%)
At close: Sep 17, 2025, 4:00 PM EDT
1.060
-0.010 (-0.93%)
After-hours: Sep 17, 2025, 7:57 PM EDT
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 174,061 |
| 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 |
| Aug 14, 2025 | 0.49 | 0.55 | 0.49 | 0.50 | 0.50 | 8.06% | 448,974 |
| Aug 13, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -2.59% | 59,245 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.47% | 37,494 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -2.52% | 60,379 |
| Aug 8, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.52% | 4,876 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.72% | 16,436 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | 1.22% | 71,330 |
| Aug 5, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.49% | 112,892 |
| Aug 4, 2025 | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | -1.56% | 35,504 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.44 | 0.49 | 0.49 | -0.39% | 73,524 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 3.26% | 36,810 |
| Jul 30, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -4.97% | 18,362 |
| Jul 29, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.50 | 5.95% | 24,283 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -4.32% | 75,561 |
| Jul 25, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | 0.49 | -5.49% | 244,537 |
| Jul 24, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | 2.81% | 113,325 |
| Jul 23, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 1.67% | 82,985 |
| Jul 22, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 3.33% | 121,422 |
| Jul 21, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.48 | 1.09% | 165,167 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.41% | 56,470 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.44 | 0.47 | 0.47 | 1.85% | 114,518 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.27% | 44,165 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.12% | 55,407 |
| Jul 14, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.91% | 84,665 |
| Jul 11, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | -1.03% | 49,062 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -0.64% | 22,402 |
| Jul 9, 2025 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | -0.43% | 88,835 |