HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
1.995
-0.053 (-2.59%)
At close: Sep 18, 2026, 4:00 PM EDT
2.000
+0.005 (0.25%)
After-hours: Sep 18, 2026, 4:10 PM EDT
HeartCore Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,410 |
| 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 |
| Aug 20, 2026 | 2.48 | 2.65 | 2.48 | 2.57 | 2.57 | -0.39% | 20,355 |
| Aug 19, 2026 | 2.60 | 2.64 | 2.53 | 2.58 | 2.58 | -1.15% | 6,204 |
| Aug 18, 2026 | 2.53 | 2.65 | 2.48 | 2.61 | 2.61 | 2.35% | 14,278 |
| Aug 17, 2026 | 2.59 | 2.63 | 2.48 | 2.55 | 2.55 | -1.92% | 13,429 |
| Aug 14, 2026 | 2.74 | 2.80 | 2.55 | 2.60 | 2.60 | 5.69% | 19,282 |
| Aug 13, 2026 | 2.61 | 2.75 | 2.36 | 2.46 | 2.46 | -8.55% | 28,308 |
| Aug 12, 2026 | 2.79 | 2.86 | 2.67 | 2.69 | 2.69 | -7.24% | 14,473 |
| Aug 11, 2026 | 2.82 | 2.91 | 2.82 | 2.90 | 2.90 | 1.75% | 23,852 |
| Aug 10, 2026 | 2.86 | 2.88 | 2.72 | 2.85 | 2.85 | 4.01% | 56,991 |
| Aug 7, 2026 | 2.57 | 2.74 | 2.48 | 2.74 | 2.74 | 6.61% | 88,980 |
| Aug 6, 2026 | 2.65 | 2.67 | 2.50 | 2.57 | 2.57 | -2.28% | 3,268 |
| Aug 5, 2026 | 2.68 | 2.77 | 2.50 | 2.63 | 2.63 | -1.91% | 31,642 |
| Aug 4, 2026 | 2.75 | 2.81 | 2.55 | 2.68 | 2.68 | 1.17% | 66,767 |
| Aug 3, 2026 | 2.29 | 2.84 | 2.29 | 2.65 | 2.65 | 15.72% | 146,545 |
| Jul 31, 2026 | 2.15 | 2.40 | 2.15 | 2.29 | 2.29 | 6.51% | 25,828 |
| Jul 30, 2026 | 2.11 | 2.32 | 2.03 | 2.15 | 2.15 | 2.38% | 12,448 |
| Jul 29, 2026 | 2.27 | 2.30 | 2.04 | 2.10 | 2.10 | -7.49% | 32,623 |
| Jul 28, 2026 | 2.11 | 2.34 | 2.10 | 2.27 | 2.27 | 7.08% | 28,274 |
| Jul 27, 2026 | 2.18 | 2.22 | 2.01 | 2.12 | 2.12 | -2.57% | 23,993 |
| Jul 24, 2026 | 2.29 | 2.33 | 2.18 | 2.18 | 2.18 | -3.29% | 22,819 |
| Jul 23, 2026 | 2.45 | 2.47 | 2.25 | 2.25 | 2.25 | -8.54% | 17,405 |
| Jul 22, 2026 | 2.52 | 2.56 | 2.46 | 2.46 | 2.46 | - | 26,642 |
| Jul 21, 2026 | 2.49 | 2.55 | 2.46 | 2.46 | 2.46 | 0.41% | 15,280 |
| Jul 20, 2026 | 2.79 | 2.79 | 2.45 | 2.45 | 2.45 | -2.39% | 14,825 |
| Jul 17, 2026 | 2.57 | 2.60 | 2.50 | 2.51 | 2.51 | -3.83% | 19,562 |
| Jul 16, 2026 | 2.77 | 2.80 | 2.54 | 2.61 | 2.61 | -6.79% | 29,079 |
| Jul 15, 2026 | 2.89 | 2.99 | 2.78 | 2.80 | 2.80 | -3.45% | 22,144 |
| Jul 14, 2026 | 2.98 | 3.08 | 2.85 | 2.90 | 2.90 | -2.36% | 34,950 |
| Jul 13, 2026 | 3.05 | 3.07 | 2.96 | 2.97 | 2.97 | -3.57% | 33,218 |
| Jul 10, 2026 | 3.16 | 3.36 | 2.99 | 3.08 | 3.08 | -5.23% | 59,997 |