HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.5819
+0.0214 (3.82%)
At close: May 28, 2025, 4:00 PM
0.7800
+0.1981 (34.04%)
Pre-market: May 29, 2025, 7:03 AM EDT
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.54 | 0.60 | 0.54 | 0.58 | 0.58 | 3.83% | 4,742,762 |
| May 27, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.02% | 29,236 |
| May 23, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 2.62% | 21,434 |
| May 22, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.30% | 43,895 |
| May 21, 2025 | 0.61 | 0.61 | 0.53 | 0.54 | 0.54 | -11.97% | 132,231 |
| May 20, 2025 | 0.56 | 0.62 | 0.55 | 0.61 | 0.61 | 5.19% | 117,028 |
| May 19, 2025 | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | 8.61% | 275,495 |
| May 16, 2025 | 0.59 | 0.59 | 0.53 | 0.53 | 0.53 | -4.08% | 63,958 |
| May 15, 2025 | 0.66 | 0.66 | 0.53 | 0.56 | 0.56 | -17.55% | 200,146 |
| May 14, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.07% | 32,068 |
| May 13, 2025 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | 5.83% | 78,432 |
| May 12, 2025 | 0.62 | 0.64 | 0.60 | 0.64 | 0.64 | 3.82% | 44,376 |
| May 9, 2025 | 0.60 | 0.67 | 0.60 | 0.62 | 0.62 | 2.91% | 55,269 |
| May 8, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 11.95% | 26,035 |
| May 7, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -2.06% | 14,898 |
| May 6, 2025 | 0.55 | 0.61 | 0.54 | 0.55 | 0.55 | 0.93% | 62,522 |
| May 5, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -4.44% | 61,565 |
| May 2, 2025 | 0.56 | 0.65 | 0.55 | 0.57 | 0.57 | - | 59,648 |
| May 1, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | 0.02% | 33,471 |
| Apr 30, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.91% | 26,237 |
| Apr 29, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -5.57% | 16,411 |
| Apr 28, 2025 | 0.60 | 0.63 | 0.57 | 0.61 | 0.61 | -1.60% | 29,977 |
| Apr 25, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 0.31% | 44,111 |
| Apr 24, 2025 | 0.60 | 0.63 | 0.56 | 0.62 | 0.62 | 6.53% | 50,326 |
| Apr 23, 2025 | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | 5.70% | 75,665 |
| Apr 22, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | 2.41% | 54,770 |
| Apr 21, 2025 | 0.56 | 0.58 | 0.53 | 0.54 | 0.54 | -9.43% | 113,004 |
| Apr 17, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 0.46% | 27,708 |
| Apr 16, 2025 | 0.60 | 0.61 | 0.56 | 0.59 | 0.59 | -4.55% | 33,072 |
| Apr 15, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.97% | 66,442 |
| Apr 14, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -2.64% | 51,431 |
| Apr 11, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 22,910 |
| Apr 10, 2025 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | 0.80% | 37,029 |
| Apr 9, 2025 | 0.59 | 0.68 | 0.58 | 0.63 | 0.63 | 4.87% | 106,778 |
| Apr 8, 2025 | 0.62 | 0.72 | 0.58 | 0.60 | 0.60 | -3.87% | 129,771 |
| Apr 7, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -7.96% | 121,060 |
| Apr 4, 2025 | 0.70 | 0.76 | 0.60 | 0.67 | 0.67 | -7.73% | 137,273 |
| Apr 3, 2025 | 0.72 | 0.76 | 0.66 | 0.73 | 0.73 | -4.01% | 42,764 |
| Apr 2, 2025 | 0.76 | 0.80 | 0.74 | 0.76 | 0.76 | -1.25% | 63,662 |
| Apr 1, 2025 | 0.71 | 0.85 | 0.62 | 0.77 | 0.77 | 2.68% | 97,623 |
| Mar 31, 2025 | 0.75 | 0.84 | 0.75 | 0.75 | 0.75 | -12.52% | 70,021 |
| 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 |