HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.71%	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	0.72	1.87%	188,556
Nov 4, 2025	0.80	0.86	0.78	0.82	0.70	-0.54%	520,704
Nov 3, 2025	0.82	0.85	0.80	0.83	0.71	2.38%	350,578
Oct 31, 2025	0.78	0.87	0.74	0.81	0.69	7.23%	1,676,031
Oct 30, 2025	0.75	0.76	0.73	0.75	0.64	0.03%	224,321
Oct 29, 2025	0.76	0.79	0.75	0.75	0.64	-1.50%	528,571
Oct 28, 2025	0.78	0.80	0.76	0.77	0.65	-1.26%	284,004
Oct 27, 2025	0.80	0.81	0.77	0.78	0.66	-3.52%	341,091
Oct 24, 2025	0.75	0.82	0.75	0.80	0.69	5.51%	483,968
Oct 23, 2025	0.76	0.79	0.75	0.76	0.65	-0.90%	636,351
Oct 22, 2025	0.78	0.83	0.76	0.77	0.66	-7.35%	1,572,732
Oct 21, 2025	0.82	0.90	0.75	0.83	0.71	17.63%	15,626,057
Oct 20, 2025	0.76	0.77	0.68	0.71	0.60	-3.34%	25,129,744
Oct 17, 2025	0.70	0.77	0.69	0.73	0.62	-0.84%	189,553
Oct 16, 2025	0.80	0.81	0.70	0.74	0.63	-8.72%	1,224,849
Oct 15, 2025	0.82	0.86	0.78	0.81	0.69	-2.24%	2,349,060
Oct 14, 2025	0.81	0.83	0.73	0.82	0.70	-0.07%	253,864
Oct 13, 2025	0.82	0.85	0.81	0.83	0.70	-0.16%	132,706
Oct 10, 2025	0.91	0.91	0.82	0.83	0.70	-9.04%	278,209
Oct 9, 2025	0.95	0.95	0.87	0.91	0.77	5.17%	248,299
Oct 8, 2025	0.84	0.91	0.82	0.86	0.74	3.14%	294,185
Oct 7, 2025	0.85	0.87	0.82	0.84	0.71	-1.14%	137,478
Oct 6, 2025	0.83	0.87	0.83	0.85	0.72	-0.80%	182,464
Oct 3, 2025	0.85	0.89	0.81	0.85	0.73	-4.66%	278,756
Oct 2, 2025	0.96	0.96	0.83	0.90	0.76	-3.40%	715,623
Oct 1, 2025	0.82	0.98	0.81	0.93	0.79	14.60%	855,759
Sep 30, 2025	0.80	0.83	0.77	0.81	0.69	0.07%	140,873
Sep 29, 2025	0.80	0.84	0.80	0.81	0.69	-1.12%	109,251
Sep 26, 2025	0.83	0.83	0.80	0.82	0.70	-4.05%	146,440
Sep 25, 2025	0.85	0.89	0.81	0.85	0.73	-1.58%	158,742
Sep 24, 2025	0.89	0.95	0.81	0.87	0.74	-3.35%	373,166
Sep 23, 2025	0.91	0.93	0.86	0.90	0.76	1.07%	113,470
Sep 22, 2025	0.87	0.92	0.80	0.89	0.76	-5.55%	503,086
Sep 19, 2025	1.03	1.03	0.86	0.94	0.80	-7.94%	478,234
Sep 18, 2025	1.07	1.07	0.97	1.02	0.87	-4.67%	361,491
Sep 17, 2025	1.03	1.10	1.01	1.07	0.91	3.88%	174,535
Sep 16, 2025	1.03	1.06	1.02	1.03	0.88	-4.63%	119,281
Sep 15, 2025	0.99	1.09	0.96	1.08	0.92	12.79%	426,707
Sep 12, 2025	0.98	1.06	0.91	0.96	0.82	-2.79%	437,841
Sep 11, 2025	1.02	1.05	0.96	0.99	0.84	-2.48%	153,386
Sep 10, 2025	0.86	1.03	0.86	1.01	0.86	14.01%	254,927
Sep 9, 2025	0.84	0.90	0.84	0.89	0.76	-3.17%	313,533
Sep 8, 2025	1.12	1.15	0.86	0.91	0.78	-18.31%	2,074,440