HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.23	0.23	0.23	0.23	-	-2.28%	22,137
Feb 5, 2026	0.24	0.24	0.23	0.23	0.23	-4.90%	113,884
Feb 4, 2026	0.26	0.26	0.23	0.24	0.24	-5.85%	74,599
Feb 3, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	62,884
Feb 2, 2026	0.26	0.27	0.26	0.26	0.26	-2.93%	122,810
Jan 30, 2026	0.28	0.28	0.26	0.26	0.26	-5.47%	86,024
Jan 29, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	139,872
Jan 28, 2026	0.29	0.31	0.28	0.29	0.29	-0.10%	52,044
Jan 27, 2026	0.27	0.31	0.27	0.29	0.29	4.80%	202,392
Jan 26, 2026	0.29	0.30	0.27	0.28	0.28	-4.58%	56,590
Jan 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.67%	44,642
Jan 22, 2026	0.27	0.30	0.26	0.29	0.29	7.20%	76,387
Jan 21, 2026	0.29	0.29	0.25	0.27	0.27	-6.24%	270,556
Jan 20, 2026	0.31	0.31	0.28	0.29	0.29	-6.95%	263,195
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	136,688
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	80,273
Jan 14, 2026	0.31	0.33	0.31	0.31	0.31	-1.74%	135,954
Jan 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	61,858
Jan 12, 2026	0.31	0.35	0.31	0.32	0.32	0.91%	51,805
Jan 9, 2026	0.33	0.34	0.32	0.32	0.32	1.11%	31,820
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%	160,909
Jan 2, 2026	0.32	0.33	0.31	0.31	0.31	3.11%	38,429
Dec 31, 2025	0.35	0.35	0.30	0.31	0.31	-10.24%	283,781
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%	416,137
Dec 24, 2025	0.31	0.35	0.31	0.34	0.34	8.70%	201,961
Dec 23, 2025	0.32	0.38	0.31	0.32	0.32	-1.56%	769,619
Dec 22, 2025	0.33	0.34	0.31	0.32	0.32	-5.33%	113,898
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%	315,056
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%	174,853
Dec 15, 2025	0.37	0.40	0.22	0.37	0.37	1.14%	1,010,276
Dec 12, 2025	0.42	0.43	0.36	0.37	0.37	-12.46%	238,919
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%	108,828
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	-0.60%	80,893
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%	65,192
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	1.03%	54,199
Dec 3, 2025	0.42	0.46	0.42	0.46	0.46	8.57%	75,873
Dec 2, 2025	0.46	0.48	0.42	0.42	0.42	-11.58%	170,261
Dec 1, 2025	0.45	0.49	0.45	0.48	0.48	1.00%	52,723
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%	156,396