HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.7250
+0.1060 (17.12%)
At close: Aug 22, 2025, 4:00 PM
0.7100
-0.0150 (-2.07%)
After-hours: Aug 22, 2025, 7:59 PM EDT
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 9.30% | 113,155 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.97% | 93,003 |
| Jul 3, 2025 | 0.43 | 0.50 | 0.43 | 0.46 | 0.46 | 7.42% | 102,121 |
| Jul 2, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.43 | 1.38% | 233,476 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.39 | 0.42 | 0.42 | -14.29% | 484,260 |
| Jun 30, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -4.87% | 159,311 |
| Jun 27, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -2.81% | 169,205 |
| Jun 26, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -3.65% | 107,723 |
| Jun 25, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.89% | 71,235 |
| Jun 24, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.15% | 70,275 |
| Jun 23, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 2.08% | 137,914 |
| Jun 20, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.60% | 106,330 |
| Jun 18, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | 0.40% | 49,783 |
| Jun 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -2.66% | 139,324 |
| Jun 16, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -0.17% | 90,755 |
| Jun 13, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.96% | 178,838 |
| Jun 12, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -1.09% | 122,489 |