HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.8573
-0.0927 (-9.76%)
At close: Mar 28, 2025, 4:00 PM
0.8588
+0.0015 (0.17%)
After-hours: Mar 28, 2025, 6:38 PM EDT
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.95 | 0.95 | 0.80 | 0.86 | 0.86 | -9.76% | 158,204 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -5.00% | 52,783 |
| Mar 26, 2025 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | 1.24% | 39,999 |
| Mar 25, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | 0.33% | 58,760 |
| Mar 24, 2025 | 1.06 | 1.08 | 0.95 | 0.98 | 0.98 | -0.93% | 59,718 |
| Mar 21, 2025 | 1.04 | 1.10 | 0.98 | 0.99 | 0.99 | -6.25% | 68,387 |
| Mar 20, 2025 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 7.30% | 97,840 |
| Mar 19, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 6.22% | 72,144 |
| Mar 18, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 24,439 |
| Mar 17, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 82,286 |
| Mar 14, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 41,125 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -3.09% | 33,953 |
| Mar 12, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 7.78% | 36,985 |
| Mar 11, 2025 | 0.88 | 0.95 | 0.85 | 0.90 | 0.90 | -0.66% | 70,117 |
| Mar 10, 2025 | 1.10 | 1.16 | 0.91 | 0.91 | 0.91 | -19.11% | 361,202 |
| Mar 7, 2025 | 1.16 | 1.19 | 1.10 | 1.12 | 1.12 | -5.08% | 59,057 |
| Mar 6, 2025 | 1.19 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 53,477 |
| Mar 5, 2025 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -1.71% | 47,694 |
| Mar 4, 2025 | 1.13 | 1.29 | 1.03 | 1.17 | 1.17 | 0.86% | 187,718 |
| Mar 3, 2025 | 1.25 | 1.37 | 1.13 | 1.16 | 1.16 | -6.45% | 153,701 |
| Feb 28, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 63,901 |
| Feb 27, 2025 | 1.32 | 1.35 | 1.23 | 1.27 | 1.27 | -4.51% | 109,140 |
| Feb 26, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | 1.14% | 40,284 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | -4.01% | 38,978 |
| Feb 24, 2025 | 1.35 | 1.40 | 1.27 | 1.37 | 1.37 | 2.24% | 92,431 |
| Feb 21, 2025 | 1.44 | 1.50 | 1.34 | 1.34 | 1.34 | -7.27% | 75,035 |
| Feb 20, 2025 | 1.47 | 1.50 | 1.42 | 1.45 | 1.45 | -2.36% | 60,525 |
| Feb 19, 2025 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | -5.13% | 151,277 |
| Feb 18, 2025 | 1.46 | 1.60 | 1.45 | 1.56 | 1.56 | 6.12% | 149,331 |
| Feb 14, 2025 | 1.49 | 1.56 | 1.44 | 1.47 | 1.47 | -0.68% | 50,319 |
| Feb 13, 2025 | 1.55 | 1.55 | 1.43 | 1.48 | 1.48 | 3.50% | 47,869 |
| Feb 12, 2025 | 1.47 | 1.47 | 1.33 | 1.43 | 1.43 | 2.14% | 71,010 |
| Feb 11, 2025 | 1.43 | 1.48 | 1.33 | 1.40 | 1.40 | -2.10% | 69,030 |
| Feb 10, 2025 | 1.46 | 1.52 | 1.40 | 1.43 | 1.43 | -4.03% | 106,921 |
| Feb 7, 2025 | 1.63 | 1.65 | 1.40 | 1.49 | 1.49 | -8.59% | 261,196 |
| Feb 6, 2025 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | 0.62% | 75,082 |
| Feb 5, 2025 | 1.55 | 1.73 | 1.55 | 1.62 | 1.62 | 4.52% | 247,887 |
| Feb 4, 2025 | 1.49 | 1.57 | 1.46 | 1.55 | 1.55 | 4.03% | 61,857 |
| Feb 3, 2025 | 1.47 | 1.52 | 1.43 | 1.49 | 1.49 | -1.97% | 78,334 |
| Jan 31, 2025 | 1.47 | 1.59 | 1.46 | 1.52 | 1.52 | 7.04% | 105,624 |
| Jan 30, 2025 | 1.30 | 1.46 | 1.30 | 1.42 | 1.42 | 8.40% | 149,248 |
| Jan 29, 2025 | 1.32 | 1.40 | 1.27 | 1.31 | 1.31 | -5.76% | 191,966 |
| Jan 28, 2025 | 1.45 | 1.45 | 1.30 | 1.39 | 1.39 | - | 197,760 |
| Jan 27, 2025 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -5.44% | 180,878 |
| Jan 24, 2025 | 1.62 | 1.67 | 1.44 | 1.47 | 1.47 | -7.55% | 249,880 |
| Jan 23, 2025 | 1.69 | 1.69 | 1.51 | 1.59 | 1.59 | -5.92% | 196,647 |
| Jan 22, 2025 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 4.32% | 132,160 |
| Jan 21, 2025 | 1.47 | 1.71 | 1.46 | 1.62 | 1.62 | 8.72% | 352,767 |
| Jan 17, 2025 | 1.69 | 1.69 | 1.46 | 1.49 | 1.49 | -12.35% | 249,370 |
| Jan 16, 2025 | 1.65 | 1.76 | 1.55 | 1.70 | 1.70 | 3.66% | 189,303 |