Skip to main content
HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Dec 20, 2024, 4:00 PM
1.330
+0.010 (0.76%)
After-hours: Dec 20, 2024, 6:01 PM EST

HeartCore Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.391.391.241.321.32-0.75%171,747
Dec 19, 20241.351.411.291.331.337.26%154,805
Dec 18, 20241.521.521.241.241.24-18.95%372,233
Dec 17, 20241.601.631.441.531.53-4.97%209,676
Dec 16, 20241.681.751.611.611.61-3.59%251,243
Dec 13, 20241.621.691.621.671.673.09%102,403
Dec 12, 20241.651.671.591.621.62-0.61%83,314
Dec 11, 20241.561.651.551.631.633.16%202,485
Dec 10, 20241.651.691.551.581.58-5.39%87,983
Dec 9, 20241.611.701.571.671.675.03%225,817
Dec 6, 20241.601.611.491.591.597.43%147,576
Dec 5, 20241.601.721.471.481.48-8.07%271,165
Dec 4, 20241.551.641.501.611.6110.27%253,682
Dec 3, 20241.751.771.451.461.46-15.12%337,394
Dec 2, 20241.751.891.621.721.721.78%501,042
Nov 29, 20241.651.731.601.691.693.68%325,877
Nov 27, 20241.511.641.491.631.638.67%375,192
Nov 26, 20241.441.531.421.501.504.90%92,569
Nov 25, 20241.501.531.401.431.431.42%468,955
Nov 22, 20241.291.481.281.411.418.46%230,048
Nov 21, 20241.201.311.201.301.304.84%40,416
Nov 20, 20241.291.301.181.241.24-3.88%55,601
Nov 19, 20241.251.291.241.291.294.03%210,870
Nov 18, 20241.231.301.171.241.249.73%141,886
Nov 15, 20241.241.241.091.131.13-4.24%43,386
Nov 14, 20241.311.381.151.181.18-5.60%150,410
Nov 13, 20241.181.271.161.251.255.93%97,633
Nov 12, 20241.061.201.061.181.1811.32%99,428
Nov 11, 20241.111.121.061.061.06-6.19%94,624
Nov 8, 20241.131.151.061.131.136.60%47,317
Nov 7, 20241.161.181.061.061.06-10.17%44,971
Nov 6, 20241.121.221.051.181.1815.69%148,714
Nov 5, 20241.041.061.021.021.02-184,411
Nov 4, 20241.121.181.021.021.02-11.30%67,329
Nov 1, 20241.121.221.101.151.1511.65%120,809
Oct 31, 20241.071.071.021.031.03-0.96%87,425
Oct 30, 20241.001.070.981.041.04-0.95%98,410
Oct 29, 20241.111.121.041.051.05-5.41%110,940
Oct 28, 20241.051.151.021.111.116.73%70,627
Oct 25, 20241.131.151.021.041.04-11.11%169,715
Oct 24, 20241.241.251.141.171.17-6.40%103,337
Oct 23, 20241.391.391.221.251.25-10.07%131,899
Oct 22, 20241.241.421.181.391.396.92%240,192
Oct 21, 20241.041.301.001.301.3015.04%611,110
Oct 18, 20241.071.551.061.131.1314.14%6,873,388
Oct 17, 20240.951.050.950.990.992.58%220,517
Oct 16, 20240.900.970.900.970.976.05%100,455
Oct 15, 20240.880.970.880.910.91-3.19%39,952
Oct 14, 20240.820.940.820.940.9415.20%71,057
Oct 11, 20240.780.850.770.820.824.61%48,876
Oct 10, 20240.760.780.750.780.781.99%8,896
Oct 9, 20240.750.770.750.760.761.30%16,656
Oct 8, 20240.730.760.720.760.763.42%5,804
Oct 7, 20240.730.770.650.730.73-2.67%44,960
Oct 4, 20240.770.790.740.750.75-1.64%35,396
Oct 3, 20240.790.790.760.760.76-3.24%7,278
Oct 2, 20240.780.790.760.790.793.67%12,500
Oct 1, 20240.860.860.730.760.76-10.58%31,610
Sep 30, 20240.910.910.780.850.85-21,996
Sep 27, 20240.940.980.850.850.85-9.57%53,055
Sep 26, 20240.840.970.840.940.9413.25%94,208
Sep 25, 20240.890.900.790.830.837.10%116,663
Sep 24, 20240.760.790.730.780.783.33%24,675
Sep 23, 20240.690.750.690.750.757.14%34,211
Sep 20, 20240.660.700.660.700.701.46%6,761
Sep 19, 20240.660.690.660.690.695.23%6,875
Sep 18, 20240.670.690.650.660.662.28%17,037
Sep 17, 20240.690.700.640.640.64-2.86%32,275
Sep 16, 20240.670.670.640.660.661.49%2,430
Sep 13, 20240.610.680.600.650.656.07%6,972
Sep 12, 20240.600.630.550.610.61-6.54%32,524
Sep 11, 20240.630.690.590.660.662.64%40,440
Sep 10, 20240.680.680.630.640.64-2.17%8,889
Sep 9, 20240.670.680.640.650.652.90%16,929
Sep 6, 20240.630.650.630.630.630.75%16,494
Sep 5, 20240.680.680.630.630.631.79%3,871
Sep 4, 20240.650.650.550.620.62-6.21%43,477
Sep 3, 20240.690.690.650.660.66-4.21%13,388
Aug 30, 20240.650.690.620.690.696.82%32,351
Aug 29, 20240.650.650.640.650.651.10%8,203
Aug 28, 20240.630.650.630.640.64-0.55%19,392
Aug 27, 20240.650.650.630.640.64-4.25%12,728
Aug 26, 20240.740.740.670.670.67-9.46%42,162
Aug 23, 20240.720.780.650.740.74-3.46%36,074
Aug 22, 20240.640.820.640.770.7719.50%174,413
Aug 21, 20240.670.690.630.640.64-0.54%23,871
Aug 20, 20240.640.650.620.640.642.37%8,753
Aug 19, 20240.660.670.610.630.63-8.67%43,651
Aug 16, 20240.680.690.670.690.672.44%7,533
Aug 15, 20240.710.720.650.670.65-0.96%63,796
Aug 14, 20240.770.770.650.680.667.24%53,194
Aug 13, 20240.670.690.610.630.612.47%59,619
Aug 12, 20240.690.730.610.620.60-5.50%35,167
Aug 9, 20240.700.700.630.650.635.61%37,507
Aug 8, 20240.650.660.620.620.60-0.02%13,911
Aug 7, 20240.640.650.600.620.603.33%8,795
Aug 6, 20240.650.650.600.600.585.23%10,220
Aug 5, 20240.650.650.550.570.55-17.06%48,485
Aug 2, 20240.670.730.650.690.679.13%9,991
Aug 1, 20240.730.740.560.630.61-12.38%41,658