Skip to main content
logo
HeartCore Enterprises logo
HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
1.705
-0.085 (-4.75%)
At close: Oct 9, 2026, 4:00 PM EDT
1.750
+0.045 (2.64%)
After-hours: Oct 9, 2026, 7:38 PM EDT

HeartCore Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20261.721.941.631.711.71-4.75%8,247
Oct 8, 20261.771.811.761.791.791.99%14,197
Oct 7, 20261.761.801.501.761.760.29%51,041
Oct 6, 20261.811.811.701.751.75-8.14%21,158
Oct 5, 20261.931.981.851.911.91-3.79%17,615
Oct 2, 20261.932.001.801.981.982.86%75,305
Oct 1, 20261.921.941.911.931.93-3.75%393,151
Sep 30, 20261.962.021.962.002.00-1.96%20,902
Sep 29, 20262.032.071.962.042.04-3.77%10,282
Sep 28, 20262.102.162.022.122.12-0.74%21,961
Sep 25, 20262.092.142.082.142.142.19%33,839
Sep 24, 20262.082.102.012.092.092.92%10,808
Sep 23, 20262.082.102.002.032.03-1.42%10,440
Sep 22, 20262.032.062.022.062.062.33%8,393
Sep 21, 20261.982.101.982.012.010.91%4,393
Sep 18, 20262.032.031.972.002.00-2.59%2,367
Sep 17, 20261.972.051.962.052.053.43%1,467
Sep 16, 20262.042.041.981.981.98-2.22%8,002
Sep 15, 20261.942.091.922.032.036.02%21,225
Sep 14, 20262.092.091.901.911.91-4.02%12,708
Sep 11, 20262.022.111.991.991.99-3.16%20,016
Sep 10, 20261.922.091.862.062.064.31%14,653
Sep 9, 20261.992.021.731.971.970.51%20,002
Sep 8, 20261.992.011.921.961.96-2.00%14,377
Sep 4, 20262.192.401.952.002.00-12.66%42,487
Sep 3, 20262.322.382.252.292.29-3.38%3,467
Sep 2, 20262.402.542.322.372.37-6.08%12,126
Sep 1, 20262.392.612.392.522.524.71%7,028
Aug 31, 20262.542.652.332.412.41-6.41%39,057
Aug 28, 20262.662.662.532.582.58-2.83%9,432
Aug 27, 20262.512.652.512.652.655.58%4,050
Aug 26, 20262.592.652.502.512.51-5.28%7,236
Aug 25, 20262.522.652.522.652.654.33%7,109
Aug 24, 20262.672.672.532.542.54-4.51%5,813
Aug 21, 20262.562.752.562.662.663.50%23,412
Aug 20, 20262.482.652.482.572.57-0.39%20,355
Aug 19, 20262.602.642.532.582.58-1.15%6,204
Aug 18, 20262.532.652.482.612.612.35%14,278
Aug 17, 20262.592.632.482.552.55-1.92%13,429
Aug 14, 20262.742.802.552.602.605.69%19,282
Aug 13, 20262.612.752.362.462.46-8.55%28,308
Aug 12, 20262.792.862.672.692.69-7.24%14,473
Aug 11, 20262.822.912.822.902.901.75%23,852
Aug 10, 20262.862.882.722.852.854.01%56,991
Aug 7, 20262.572.742.482.742.746.61%88,980
Aug 6, 20262.652.672.502.572.57-2.28%3,268
Aug 5, 20262.682.772.502.632.63-1.91%31,642
Aug 4, 20262.752.812.552.682.681.17%66,767
Aug 3, 20262.292.842.292.652.6515.72%146,545
Jul 31, 20262.152.402.152.292.296.51%25,828