HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.5819
+0.0214 (3.82%)
At close: May 28, 2025, 4:00 PM
0.7800
+0.1981 (34.04%)
Pre-market: May 29, 2025, 7:03 AM EDT

HeartCore Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.540.600.540.580.583.83%4,742,762
May 27, 20250.550.560.540.560.563.02%29,236
May 23, 20250.550.550.530.540.542.62%21,434
May 22, 20250.530.530.510.530.53-1.30%43,895
May 21, 20250.610.610.530.540.54-11.97%132,231
May 20, 20250.560.620.550.610.615.19%117,028
May 19, 20250.530.580.520.580.588.61%275,495
May 16, 20250.590.590.530.530.53-4.08%63,958
May 15, 20250.660.660.530.560.56-17.55%200,146
May 14, 20250.680.690.660.680.68-0.07%32,068
May 13, 20250.650.680.600.680.685.83%78,432
May 12, 20250.620.640.600.640.643.82%44,376
May 9, 20250.600.670.600.620.622.91%55,269
May 8, 20250.540.600.540.600.6011.95%26,035
May 7, 20250.530.550.530.530.53-2.06%14,898
May 6, 20250.550.610.540.550.550.93%62,522
May 5, 20250.530.560.530.540.54-4.44%61,565
May 2, 20250.560.650.550.570.57-59,648
May 1, 20250.600.600.560.570.570.02%33,471
Apr 30, 20250.570.570.550.570.57-1.91%26,237
Apr 29, 20250.590.590.570.580.58-5.57%16,411
Apr 28, 20250.600.630.570.610.61-1.60%29,977
Apr 25, 20250.620.650.600.620.620.31%44,111
Apr 24, 20250.600.630.560.620.626.53%50,326
Apr 23, 20250.530.590.530.580.585.70%75,665
Apr 22, 20250.570.570.520.550.552.41%54,770
Apr 21, 20250.560.580.530.540.54-9.43%113,004
Apr 17, 20250.600.600.570.590.590.46%27,708
Apr 16, 20250.600.610.560.590.59-4.55%33,072
Apr 15, 20250.640.640.610.620.62-3.97%66,442
Apr 14, 20250.660.660.630.640.64-2.64%51,431
Apr 11, 20250.650.660.630.660.664.76%22,910
Apr 10, 20250.620.670.620.630.630.80%37,029
Apr 9, 20250.590.680.580.630.634.87%106,778
Apr 8, 20250.620.720.580.600.60-3.87%129,771
Apr 7, 20250.650.670.620.620.62-7.96%121,060
Apr 4, 20250.700.760.600.670.67-7.73%137,273
Apr 3, 20250.720.760.660.730.73-4.01%42,764
Apr 2, 20250.760.800.740.760.76-1.25%63,662
Apr 1, 20250.710.850.620.770.772.68%97,623
Mar 31, 20250.750.840.750.750.75-12.52%70,021
Mar 28, 20250.950.950.800.860.86-9.76%158,204
Mar 27, 20251.001.000.910.950.95-5.00%52,783
Mar 26, 20251.011.040.991.001.001.24%39,999
Mar 25, 20250.981.020.970.990.990.33%58,760
Mar 24, 20251.061.080.950.980.98-0.93%59,718
Mar 21, 20251.041.100.980.990.99-6.25%68,387
Mar 20, 20250.991.070.991.061.067.30%97,840
Mar 19, 20250.930.990.930.990.996.22%72,144
Mar 18, 20251.001.000.930.930.93-7.00%24,439