HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.5651
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT - Market closed

HeartCore Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 17, 20250.931.000.931.001.007.53%82,286
Mar 14, 20250.930.960.900.930.93-1.06%41,125
Mar 13, 20250.980.980.910.940.94-3.09%33,953
Mar 12, 20250.900.970.900.970.977.78%36,985
Mar 11, 20250.880.950.850.900.90-0.66%70,117
Mar 10, 20251.101.160.910.910.91-19.11%361,202
Mar 7, 20251.161.191.101.121.12-5.08%59,057
Mar 6, 20251.191.201.121.181.182.61%53,477
Mar 5, 20251.251.281.131.151.15-1.71%47,694
Mar 4, 20251.131.291.031.171.170.86%187,718
Mar 3, 20251.251.371.131.161.16-6.45%153,701
Feb 28, 20251.231.281.211.241.24-2.36%63,901
Feb 27, 20251.321.351.231.271.27-4.51%109,140
Feb 26, 20251.301.351.291.331.331.14%40,284
Feb 25, 20251.381.381.271.321.32-4.01%38,978
Feb 24, 20251.351.401.271.371.372.24%92,431
Feb 21, 20251.441.501.341.341.34-7.27%75,035