HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
1.480
-0.080 (-5.13%)
Oct 30, 2026, 4:00 PM EDT - Market closed
HeartCore Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.54 | 1.45 | 1.48 | 1.48 | -5.13% | 4,804 |
| Oct 29, 2026 | 1.42 | 1.57 | 1.42 | 1.56 | 1.56 | 9.86% | 15,240 |
| Oct 28, 2026 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 2.90% | 4,579 |
| Oct 27, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 8,037 |
| Oct 26, 2026 | 1.39 | 1.40 | 1.25 | 1.40 | 1.40 | -6.04% | 30,543 |
| Oct 23, 2026 | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 2,738 |
| Oct 22, 2026 | 1.52 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 7,161 |
| Oct 21, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | -3.16% | 3,767 |
| Oct 20, 2026 | 1.50 | 1.68 | 1.45 | 1.58 | 1.58 | 3.27% | 23,520 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.47 | 1.53 | 1.53 | -1.54% | 13,558 |
| Oct 16, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.95% | 9,096 |
| Oct 15, 2026 | 1.61 | 1.70 | 1.53 | 1.64 | 1.63 | -0.31% | 37,055 |
| Oct 14, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -1.80% | 8,230 |
| Oct 13, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -3.46% | 9,740 |
| Oct 12, 2026 | 1.69 | 1.76 | 1.64 | 1.73 | 1.73 | 1.47% | 12,076 |
| Oct 9, 2026 | 1.72 | 1.94 | 1.63 | 1.71 | 1.71 | -4.75% | 8,249 |
| Oct 8, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.99% | 14,592 |
| Oct 7, 2026 | 1.76 | 1.80 | 1.50 | 1.76 | 1.76 | 0.29% | 51,183 |
| Oct 6, 2026 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -8.14% | 21,194 |
| Oct 5, 2026 | 1.93 | 1.98 | 1.85 | 1.91 | 1.91 | -3.79% | 18,720 |
| Oct 2, 2026 | 1.93 | 2.00 | 1.80 | 1.98 | 1.98 | 2.86% | 75,671 |
| Oct 1, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -3.75% | 393,151 |
| Sep 30, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | -1.96% | 20,902 |
| Sep 29, 2026 | 2.03 | 2.07 | 1.96 | 2.04 | 2.04 | -3.77% | 10,282 |
| Sep 28, 2026 | 2.10 | 2.16 | 2.02 | 2.12 | 2.12 | -0.74% | 21,961 |
| Sep 25, 2026 | 2.09 | 2.14 | 2.08 | 2.14 | 2.14 | 2.19% | 33,839 |
| Sep 24, 2026 | 2.08 | 2.10 | 2.01 | 2.09 | 2.09 | 2.92% | 10,808 |
| Sep 23, 2026 | 2.08 | 2.10 | 2.00 | 2.03 | 2.03 | -1.42% | 10,440 |
| Sep 22, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 2.33% | 8,393 |
| Sep 21, 2026 | 1.98 | 2.10 | 1.98 | 2.01 | 2.01 | 0.91% | 4,393 |
| Sep 18, 2026 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -2.59% | 2,367 |
| Sep 17, 2026 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | 3.43% | 1,467 |
| Sep 16, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.22% | 8,002 |
| Sep 15, 2026 | 1.94 | 2.09 | 1.92 | 2.03 | 2.03 | 6.02% | 21,225 |
| Sep 14, 2026 | 2.09 | 2.09 | 1.90 | 1.91 | 1.91 | -4.02% | 12,708 |
| Sep 11, 2026 | 2.02 | 2.11 | 1.99 | 1.99 | 1.99 | -3.16% | 20,016 |
| Sep 10, 2026 | 1.92 | 2.09 | 1.86 | 2.06 | 2.06 | 4.31% | 14,653 |
| Sep 9, 2026 | 1.99 | 2.02 | 1.73 | 1.97 | 1.97 | 0.51% | 20,002 |
| Sep 8, 2026 | 1.99 | 2.01 | 1.92 | 1.96 | 1.96 | -2.00% | 14,377 |
| Sep 4, 2026 | 2.19 | 2.40 | 1.95 | 2.00 | 2.00 | -12.66% | 42,487 |
| Sep 3, 2026 | 2.32 | 2.38 | 2.25 | 2.29 | 2.29 | -3.38% | 3,467 |
| Sep 2, 2026 | 2.40 | 2.54 | 2.32 | 2.37 | 2.37 | -6.08% | 12,126 |
| Sep 1, 2026 | 2.39 | 2.61 | 2.39 | 2.52 | 2.52 | 4.71% | 7,028 |
| Aug 31, 2026 | 2.54 | 2.65 | 2.33 | 2.41 | 2.41 | -6.41% | 39,057 |
| Aug 28, 2026 | 2.66 | 2.66 | 2.53 | 2.58 | 2.58 | -2.83% | 9,432 |
| Aug 27, 2026 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 5.58% | 4,050 |
| Aug 26, 2026 | 2.59 | 2.65 | 2.50 | 2.51 | 2.51 | -5.28% | 7,236 |
| Aug 25, 2026 | 2.52 | 2.65 | 2.52 | 2.65 | 2.65 | 4.33% | 7,109 |
| Aug 24, 2026 | 2.67 | 2.67 | 2.53 | 2.54 | 2.54 | -4.51% | 5,813 |
| Aug 21, 2026 | 2.56 | 2.75 | 2.56 | 2.66 | 2.66 | 3.50% | 23,412 |