HeartCore Enterprises, Inc. (HTCR)

NASDAQ: HTCR · Real-Time Price · USD

Compare

0.3135

-0.0020 (-0.63%)

At close: Jan 16, 2026, 4:00 PM EST

0.3300

+0.0165 (5.26%)

After-hours: Jan 16, 2026, 6:53 PM EST

HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	136,668
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	80,271
Jan 14, 2026	0.31	0.33	0.31	0.31	0.31	-1.74%	108,153
Jan 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	61,548
Jan 12, 2026	0.31	0.35	0.31	0.32	0.32	0.91%	48,005
Jan 9, 2026	0.33	0.34	0.32	0.32	0.32	1.11%	28,648
Jan 8, 2026	0.31	0.35	0.31	0.31	0.31	0.35%	96,414
Jan 7, 2026	0.33	0.33	0.30	0.31	0.31	-5.00%	197,257
Jan 6, 2026	0.30	0.35	0.30	0.33	0.33	9.20%	224,211
Jan 5, 2026	0.31	0.33	0.30	0.30	0.30	-3.97%	159,261
Jan 2, 2026	0.32	0.33	0.31	0.31	0.31	3.11%	37,592
Dec 31, 2025	0.35	0.35	0.30	0.31	0.31	-10.24%	278,600
Dec 30, 2025	0.35	0.36	0.34	0.34	0.34	-	184,492
Dec 29, 2025	0.33	0.35	0.32	0.34	0.34	-1.79%	136,391
Dec 26, 2025	0.34	0.38	0.32	0.35	0.35	1.11%	415,127
Dec 24, 2025	0.31	0.35	0.31	0.34	0.34	8.70%	201,752
Dec 23, 2025	0.32	0.38	0.31	0.32	0.32	-1.56%	768,113
Dec 22, 2025	0.33	0.34	0.31	0.32	0.32	-5.33%	113,798
Dec 19, 2025	0.35	0.37	0.33	0.34	0.34	-2.42%	159,670
Dec 18, 2025	0.33	0.36	0.33	0.35	0.35	3.68%	272,751
Dec 17, 2025	0.35	0.37	0.33	0.33	0.33	-11.82%	156,614
Dec 16, 2025	0.37	0.39	0.36	0.38	0.38	1.77%	173,228
Dec 15, 2025	0.37	0.40	0.22	0.37	0.37	1.14%	987,255
Dec 12, 2025	0.42	0.43	0.36	0.37	0.37	-12.46%	238,125
Dec 11, 2025	0.43	0.43	0.42	0.42	0.42	-1.78%	89,309
Dec 10, 2025	0.42	0.44	0.42	0.43	0.43	-0.67%	108,348
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	-0.60%	80,623
Dec 8, 2025	0.44	0.46	0.43	0.43	0.43	-2.21%	99,669
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