HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.29	1.30	1.18	1.24	1.24	-3.88%	55,601
Nov 19, 2024	1.25	1.29	1.24	1.29	1.29	4.03%	210,870
Nov 18, 2024	1.23	1.30	1.17	1.24	1.24	9.73%	141,886
Nov 15, 2024	1.24	1.24	1.09	1.13	1.13	-4.24%	43,386
Nov 14, 2024	1.31	1.38	1.15	1.18	1.18	-5.60%	150,410
Nov 13, 2024	1.18	1.27	1.16	1.25	1.25	5.93%	97,633
Nov 12, 2024	1.06	1.20	1.06	1.18	1.18	11.32%	99,428
Nov 11, 2024	1.11	1.12	1.06	1.06	1.06	-6.19%	94,624
Nov 8, 2024	1.13	1.15	1.06	1.13	1.13	6.60%	47,317
Nov 7, 2024	1.16	1.18	1.06	1.06	1.06	-10.17%	44,971
Nov 6, 2024	1.12	1.22	1.05	1.18	1.18	15.69%	148,714
Nov 5, 2024	1.04	1.06	1.02	1.02	1.02	-	184,411
Nov 4, 2024	1.12	1.18	1.02	1.02	1.02	-11.30%	67,329
Nov 1, 2024	1.12	1.22	1.10	1.15	1.15	11.65%	120,809
Oct 31, 2024	1.07	1.07	1.02	1.03	1.03	-0.96%	87,425
Oct 30, 2024	1.00	1.07	0.98	1.04	1.04	-0.95%	98,410
Oct 29, 2024	1.11	1.12	1.04	1.05	1.05	-5.41%	110,940
Oct 28, 2024	1.05	1.15	1.02	1.11	1.11	6.73%	70,627
Oct 25, 2024	1.13	1.15	1.02	1.04	1.04	-11.11%	169,715
Oct 24, 2024	1.24	1.25	1.14	1.17	1.17	-6.40%	103,337
Oct 23, 2024	1.39	1.39	1.22	1.25	1.25	-10.07%	131,899
Oct 22, 2024	1.24	1.42	1.18	1.39	1.39	6.92%	240,192
Oct 21, 2024	1.04	1.30	1.00	1.30	1.30	15.04%	611,110
Oct 18, 2024	1.07	1.55	1.06	1.13	1.13	14.14%	6,873,388
Oct 17, 2024	0.95	1.05	0.95	0.99	0.99	2.58%	220,517
Oct 16, 2024	0.90	0.97	0.90	0.97	0.97	6.05%	100,455
Oct 15, 2024	0.88	0.97	0.88	0.91	0.91	-3.19%	39,952
Oct 14, 2024	0.82	0.94	0.82	0.94	0.94	15.20%	71,057
Oct 11, 2024	0.78	0.85	0.77	0.82	0.82	4.61%	48,876
Oct 10, 2024	0.76	0.78	0.75	0.78	0.78	1.99%	8,896
Oct 9, 2024	0.75	0.77	0.75	0.76	0.76	1.30%	16,656
Oct 8, 2024	0.73	0.76	0.72	0.76	0.76	3.42%	5,804
Oct 7, 2024	0.73	0.77	0.65	0.73	0.73	-2.67%	44,960
Oct 4, 2024	0.77	0.79	0.74	0.75	0.75	-1.64%	35,396
Oct 3, 2024	0.79	0.79	0.76	0.76	0.76	-3.24%	7,278
Oct 2, 2024	0.78	0.79	0.76	0.79	0.79	3.67%	12,500
Oct 1, 2024	0.86	0.86	0.73	0.76	0.76	-10.58%	31,610
Sep 30, 2024	0.91	0.91	0.78	0.85	0.85	-	21,996
Sep 27, 2024	0.94	0.98	0.85	0.85	0.85	-9.57%	53,055
Sep 26, 2024	0.84	0.97	0.84	0.94	0.94	13.25%	94,208
Sep 25, 2024	0.89	0.90	0.79	0.83	0.83	7.10%	116,663
Sep 24, 2024	0.76	0.79	0.73	0.78	0.78	3.33%	24,675
Sep 23, 2024	0.69	0.75	0.69	0.75	0.75	7.14%	34,211
Sep 20, 2024	0.66	0.70	0.66	0.70	0.70	1.46%	6,761
Sep 19, 2024	0.66	0.69	0.66	0.69	0.69	5.23%	6,875
Sep 18, 2024	0.67	0.69	0.65	0.66	0.66	2.28%	17,037
Sep 17, 2024	0.69	0.70	0.64	0.64	0.64	-2.86%	32,275
Sep 16, 2024	0.67	0.67	0.64	0.66	0.66	1.49%	2,430
Sep 13, 2024	0.61	0.68	0.60	0.65	0.65	6.07%	6,972
Sep 12, 2024	0.60	0.63	0.55	0.61	0.61	-6.54%	32,524
Sep 11, 2024	0.63	0.69	0.59	0.66	0.66	2.64%	40,440
Sep 10, 2024	0.68	0.68	0.63	0.64	0.64	-2.17%	8,889
Sep 9, 2024	0.67	0.68	0.64	0.65	0.65	2.90%	16,929
Sep 6, 2024	0.63	0.65	0.63	0.63	0.63	0.75%	16,494
Sep 5, 2024	0.68	0.68	0.63	0.63	0.63	1.79%	3,871
Sep 4, 2024	0.65	0.65	0.55	0.62	0.62	-6.21%	43,477
Sep 3, 2024	0.69	0.69	0.65	0.66	0.66	-4.21%	13,388
Aug 30, 2024	0.65	0.69	0.62	0.69	0.69	6.82%	32,351
Aug 29, 2024	0.65	0.65	0.64	0.65	0.65	1.10%	8,203
Aug 28, 2024	0.63	0.65	0.63	0.64	0.64	-0.55%	19,392
Aug 27, 2024	0.65	0.65	0.63	0.64	0.64	-4.25%	12,728
Aug 26, 2024	0.74	0.74	0.67	0.67	0.67	-9.46%	42,162
Aug 23, 2024	0.72	0.78	0.65	0.74	0.74	-3.46%	36,074
Aug 22, 2024	0.64	0.82	0.64	0.77	0.77	19.50%	174,413
Aug 21, 2024	0.67	0.69	0.63	0.64	0.64	-0.54%	23,871
Aug 20, 2024	0.64	0.65	0.62	0.64	0.64	2.37%	8,753
Aug 19, 2024	0.66	0.67	0.61	0.63	0.63	-8.67%	43,651
Aug 16, 2024	0.68	0.69	0.67	0.69	0.67	2.44%	7,533
Aug 15, 2024	0.71	0.72	0.65	0.67	0.65	-0.96%	63,796
Aug 14, 2024	0.77	0.77	0.65	0.68	0.66	7.24%	53,194
Aug 13, 2024	0.67	0.69	0.61	0.63	0.61	2.47%	59,619
Aug 12, 2024	0.69	0.73	0.61	0.62	0.60	-5.50%	35,167
Aug 9, 2024	0.70	0.70	0.63	0.65	0.63	5.61%	37,507
Aug 8, 2024	0.65	0.66	0.62	0.62	0.60	-0.02%	13,911
Aug 7, 2024	0.64	0.65	0.60	0.62	0.60	3.33%	8,795
Aug 6, 2024	0.65	0.65	0.60	0.60	0.58	5.23%	10,220
Aug 5, 2024	0.65	0.65	0.55	0.57	0.55	-17.06%	48,485
Aug 2, 2024	0.67	0.73	0.65	0.69	0.67	9.13%	9,991
Aug 1, 2024	0.73	0.74	0.56	0.63	0.61	-12.38%	41,658
Jul 31, 2024	0.71	0.74	0.69	0.72	0.70	4.58%	9,794
Jul 30, 2024	0.75	0.75	0.69	0.69	0.67	-8.33%	24,763
Jul 29, 2024	0.74	0.76	0.73	0.75	0.73	2.05%	1,924
Jul 26, 2024	0.73	0.77	0.73	0.73	0.71	0.54%	28,046
Jul 25, 2024	0.75	0.77	0.70	0.73	0.71	-3.26%	11,835
Jul 24, 2024	0.77	0.78	0.74	0.76	0.73	-6.38%	10,235
Jul 23, 2024	0.80	0.81	0.75	0.81	0.78	0.90%	14,219
Jul 22, 2024	0.78	0.82	0.78	0.80	0.78	2.03%	47,582
Jul 19, 2024	0.77	0.80	0.77	0.78	0.76	-1.26%	3,306
Jul 18, 2024	0.75	0.80	0.75	0.79	0.77	2.72%	3,709
Jul 17, 2024	0.78	0.80	0.77	0.77	0.75	-0.85%	5,362
Jul 16, 2024	0.79	0.82	0.78	0.78	0.76	1.12%	20,742
Jul 15, 2024	0.79	0.79	0.75	0.77	0.75	-2.41%	12,030
Jul 12, 2024	0.82	0.82	0.73	0.79	0.77	1.30%	16,885
Jul 11, 2024	0.70	0.79	0.70	0.78	0.76	13.85%	59,571
Jul 10, 2024	0.64	0.70	0.62	0.69	0.66	0.37%	23,597
Jul 9, 2024	0.72	0.72	0.59	0.68	0.66	0.65%	22,462
Jul 8, 2024	0.73	0.73	0.68	0.68	0.66	-4.49%	9,363
Jul 5, 2024	0.68	0.71	0.67	0.71	0.69	8.40%	858
Jul 3, 2024	0.68	0.68	0.63	0.66	0.63	-6.19%	12,356
Jul 2, 2024	0.69	0.70	0.69	0.70	0.68	-1.52%	1,393