HeartCore Enterprises, Inc. (HTCR)

HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.46	0.48	0.43	0.44	0.44	-3.76%	64,628
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	1.03%	53,398
Dec 3, 2025	0.42	0.46	0.42	0.46	0.46	8.57%	75,173
Dec 2, 2025	0.46	0.48	0.42	0.42	0.42	-11.58%	169,102
Dec 1, 2025	0.45	0.49	0.45	0.48	0.48	1.00%	52,722
Nov 28, 2025	0.48	0.50	0.47	0.47	0.47	-2.29%	26,627
Nov 26, 2025	0.49	0.49	0.46	0.48	0.48	-1.33%	108,739
Nov 25, 2025	0.52	0.52	0.48	0.49	0.49	-4.35%	153,974
Nov 24, 2025	0.45	0.52	0.45	0.51	0.51	11.99%	240,212
Nov 21, 2025	0.45	0.50	0.44	0.46	0.46	3.29%	85,166
Nov 20, 2025	0.48	0.50	0.44	0.44	0.44	-5.79%	140,831
Nov 19, 2025	0.49	0.50	0.45	0.47	0.47	-6.40%	266,760
Nov 18, 2025	0.57	0.57	0.49	0.50	0.50	-18.73%	742,685
Nov 17, 2025	0.66	0.66	0.61	0.62	0.62	-8.78%	136,851
Nov 14, 2025	0.64	0.68	0.63	0.67	0.67	5.41%	168,089
Nov 13, 2025	0.67	0.68	0.62	0.64	0.64	-4.09%	142,750
Nov 12, 2025	0.69	0.69	0.63	0.67	0.67	-4.70%	205,722
Nov 11, 2025	0.69	0.72	0.67	0.70	0.70	-6.69%	580,941
Nov 10, 2025	0.73	0.77	0.73	0.75	0.75	-14.15%	393,245
Nov 7, 2025	0.86	0.89	0.85	0.87	0.74	0.56%	594,666
Nov 6, 2025	0.86	0.89	0.81	0.87	0.74	3.50%	553,071
Nov 5, 2025	0.84	0.84	0.82	0.84	0.71	1.87%	191,720
Nov 4, 2025	0.80	0.86	0.78	0.82	0.70	-0.54%	520,704
Nov 3, 2025	0.82	0.85	0.80	0.83	0.71	2.38%	350,578
Oct 31, 2025	0.78	0.87	0.74	0.81	0.69	7.23%	1,676,031
Oct 30, 2025	0.75	0.76	0.73	0.75	0.64	0.03%	224,321
Oct 29, 2025	0.76	0.79	0.75	0.75	0.64	-1.50%	528,571
Oct 28, 2025	0.78	0.80	0.76	0.77	0.65	-1.26%	284,004
Oct 27, 2025	0.80	0.81	0.77	0.78	0.66	-3.52%	341,091
Oct 24, 2025	0.75	0.82	0.75	0.80	0.68	5.51%	483,968
Oct 23, 2025	0.76	0.79	0.75	0.76	0.65	-0.90%	636,351
Oct 22, 2025	0.78	0.83	0.76	0.77	0.65	-7.35%	1,572,732
Oct 21, 2025	0.82	0.90	0.75	0.83	0.71	17.63%	15,626,057
Oct 20, 2025	0.76	0.77	0.68	0.71	0.60	-3.34%	25,129,744
Oct 17, 2025	0.70	0.77	0.69	0.73	0.62	-0.84%	189,553
Oct 16, 2025	0.80	0.81	0.70	0.74	0.63	-8.72%	1,224,849
Oct 15, 2025	0.82	0.86	0.78	0.81	0.69	-2.24%	2,349,060
Oct 14, 2025	0.81	0.83	0.73	0.83	0.70	-0.06%	253,864
Oct 13, 2025	0.82	0.85	0.81	0.83	0.70	-0.16%	132,706
Oct 10, 2025	0.91	0.91	0.82	0.83	0.70	-9.04%	278,209
Oct 9, 2025	0.95	0.95	0.87	0.91	0.77	5.17%	248,299
Oct 8, 2025	0.84	0.91	0.82	0.86	0.74	3.14%	294,185
Oct 7, 2025	0.85	0.87	0.82	0.84	0.71	-1.14%	137,478
Oct 6, 2025	0.83	0.87	0.83	0.85	0.72	-0.80%	182,464
Oct 3, 2025	0.85	0.89	0.81	0.85	0.73	-4.66%	278,756
Oct 2, 2025	0.96	0.96	0.83	0.90	0.76	-3.40%	715,623
Oct 1, 2025	0.82	0.98	0.81	0.93	0.79	14.60%	855,759
Sep 30, 2025	0.80	0.83	0.77	0.81	0.69	0.07%	140,873
Sep 29, 2025	0.80	0.84	0.80	0.81	0.69	-1.12%	109,251
Sep 26, 2025	0.83	0.83	0.80	0.82	0.70	-4.05%	146,440

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.