HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.4602
-0.0048 (-1.03%)
At close: Jul 11, 2025, 4:00 PM
0.4748
+0.0146 (3.17%)
After-hours: Jul 11, 2025, 7:46 PM EDT

HeartCore Enterprises Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 10, 2022Jul 11, 2025Max ▾Mar '22May '22Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25May '22May '22Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '25May '25May '2501.0002.0003.0004.0005.000.460

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20250.460.490.450.460.46-1.03%49,062
Jul 10, 20250.450.470.450.470.47-0.64%22,402
Jul 9, 20250.470.480.440.470.47-0.43%88,835
Jul 8, 20250.430.470.430.470.479.30%113,155
Jul 7, 20250.450.450.420.430.43-5.97%93,003
Jul 3, 20250.430.500.430.460.467.42%102,121
Jul 2, 20250.430.440.400.430.431.38%233,476
Jul 1, 20250.480.480.390.420.42-14.29%484,260
Jun 30, 20250.510.520.490.490.49-4.87%159,311
Jun 27, 20250.510.530.510.520.52-2.81%169,205
Jun 26, 20250.540.550.510.530.53-3.65%107,723
Jun 25, 20250.540.550.530.550.551.89%71,235
Jun 24, 20250.550.550.530.540.540.15%70,275
Jun 23, 20250.530.550.510.540.542.08%137,914
Jun 20, 20250.500.530.500.530.535.60%106,330
Jun 18, 20250.510.530.490.500.500.40%49,783
Jun 17, 20250.510.510.490.500.50-2.66%139,324
Jun 16, 20250.520.520.500.510.51-0.17%90,755
Jun 13, 20250.530.530.500.510.51-5.96%178,838
Jun 12, 20250.550.570.540.550.55-1.09%122,489
Jun 11, 20250.560.560.540.550.55-2.89%66,429
Jun 10, 20250.560.570.540.570.571.96%153,797
Jun 9, 20250.570.580.550.560.56-3.87%102,449
Jun 6, 20250.560.580.540.580.586.12%127,210
Jun 5, 20250.560.570.530.550.55-4.45%129,884
Jun 4, 20250.600.600.550.570.57-1.65%275,804
Jun 3, 20250.580.650.580.580.58-3.57%422,372
Jun 2, 20250.600.640.580.600.60-8.75%447,928
May 30, 20250.680.730.640.660.66-10.61%925,159
May 29, 20250.670.770.630.740.7426.83%37,783,680
May 28, 20250.540.600.540.580.583.83%9,022,148
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