HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
3.180
-0.100 (-3.05%)
Apr 27, 2026, 4:00 PM EDT - Market closed
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.27 | 3.34 | 3.14 | 3.18 | 3.18 | -3.05% | 12,577 |
| Apr 24, 2026 | 3.10 | 3.30 | 3.01 | 3.28 | 3.28 | 3.80% | 28,792 |
| Apr 23, 2026 | 3.24 | 3.30 | 3.08 | 3.16 | 3.16 | -7.33% | 55,165 |
| Apr 22, 2026 | 3.10 | 3.41 | 2.95 | 3.41 | 3.41 | 9.68% | 91,473 |
| Apr 21, 2026 | 3.35 | 3.40 | 2.91 | 3.11 | 3.11 | -6.92% | 49,813 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.23 | 3.34 | 3.34 | -5.11% | 40,070 |
| Apr 17, 2026 | 3.48 | 3.65 | 3.36 | 3.52 | 3.52 | 0.28% | 34,903 |
| Apr 16, 2026 | 3.41 | 3.59 | 3.25 | 3.51 | 3.51 | 1.15% | 29,999 |
| Apr 15, 2026 | 3.28 | 3.50 | 3.24 | 3.47 | 3.47 | 5.15% | 19,633 |
| Apr 14, 2026 | 3.20 | 3.50 | 3.18 | 3.30 | 3.30 | 3.77% | 32,516 |
| Apr 13, 2026 | 3.40 | 3.71 | 3.15 | 3.18 | 3.18 | -6.47% | 171,351 |
| Apr 10, 2026 | 3.59 | 3.63 | 3.40 | 3.40 | 3.40 | -5.29% | 26,320 |
| Apr 9, 2026 | 3.51 | 3.89 | 3.30 | 3.59 | 3.59 | -0.28% | 44,698 |
| Apr 8, 2026 | 3.13 | 3.70 | 3.06 | 3.60 | 3.60 | 18.03% | 96,987 |
| Apr 7, 2026 | 3.67 | 3.82 | 3.03 | 3.05 | 3.05 | -21.59% | 81,770 |
| Apr 6, 2026 | 3.72 | 3.97 | 3.55 | 3.89 | 3.89 | 14.48% | 65,073 |
| Apr 2, 2026 | 3.20 | 3.67 | 3.20 | 3.40 | 3.40 | 2.53% | 31,372 |
| Apr 1, 2026 | 3.50 | 3.58 | 3.05 | 3.31 | 3.31 | -26.13% | 130,925 |
| Mar 31, 2026 | 4.31 | 4.57 | 4.00 | 4.49 | 4.49 | 3.94% | 18,402 |
| Mar 30, 2026 | 4.74 | 4.80 | 4.28 | 4.32 | 4.32 | -4.60% | 8,334 |
| Mar 27, 2026 | 4.77 | 4.77 | 4.40 | 4.52 | 4.52 | -5.08% | 4,857 |
| Mar 26, 2026 | 4.82 | 5.02 | 4.76 | 4.77 | 4.77 | -1.12% | 4,012 |
| Mar 25, 2026 | 4.52 | 5.07 | 4.50 | 4.82 | 4.82 | 6.68% | 18,053 |
| Mar 24, 2026 | 4.51 | 4.83 | 4.49 | 4.52 | 4.52 | -4.28% | 6,805 |
| Mar 23, 2026 | 4.50 | 4.98 | 4.50 | 4.72 | 4.72 | 4.80% | 5,791 |
| Mar 20, 2026 | 4.60 | 4.65 | 4.46 | 4.50 | 4.50 | -1.66% | 6,729 |
| Mar 19, 2026 | 4.70 | 5.06 | 4.45 | 4.58 | 4.58 | -6.26% | 22,412 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.80 | 4.89 | 4.89 | -0.45% | 5,268 |
| Mar 17, 2026 | 5.06 | 5.06 | 4.85 | 4.91 | 4.91 | -1.41% | 5,023 |
| Mar 16, 2026 | 4.85 | 5.30 | 4.84 | 4.98 | 4.98 | 1.59% | 11,624 |
| Mar 13, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -0.24% | 6,438 |
| Mar 12, 2026 | 5.02 | 5.12 | 4.80 | 4.91 | 4.91 | -2.46% | 22,357 |
| Mar 11, 2026 | 5.08 | 5.26 | 5.01 | 5.04 | 5.04 | -0.87% | 7,498 |
| Mar 10, 2026 | 4.83 | 5.22 | 4.83 | 5.08 | 5.08 | 5.13% | 6,110 |
| Mar 9, 2026 | 4.95 | 5.00 | 4.80 | 4.83 | 4.83 | -1.91% | 7,023 |
| Mar 6, 2026 | 5.11 | 5.14 | 4.44 | 4.93 | 4.93 | -7.34% | 12,712 |
| Mar 5, 2026 | 5.20 | 5.33 | 5.00 | 5.32 | 5.32 | 0.04% | 6,938 |
| Mar 4, 2026 | 5.00 | 5.47 | 5.00 | 5.31 | 5.31 | 3.39% | 8,793 |
| Mar 3, 2026 | 4.82 | 5.20 | 4.53 | 5.14 | 5.14 | 3.09% | 12,677 |
| Mar 2, 2026 | 5.26 | 5.29 | 4.73 | 4.99 | 4.99 | -7.19% | 22,005 |
| Feb 27, 2026 | 5.20 | 5.50 | 5.10 | 5.37 | 5.37 | -0.48% | 19,202 |
| Feb 26, 2026 | 5.76 | 5.89 | 5.09 | 5.40 | 5.40 | -10.06% | 38,444 |
| Feb 25, 2026 | 5.70 | 6.60 | 5.21 | 6.00 | 6.00 | 0.03% | 92,231 |
| Feb 24, 2026 | 5.70 | 6.00 | 4.70 | 6.00 | 6.00 | 14.03% | 1,152,925 |
| Feb 23, 2026 | 5.33 | 5.33 | 5.10 | 5.26 | 5.26 | 2.97% | 1,796 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | - | 424 |
| Feb 19, 2026 | 5.13 | 5.25 | 5.10 | 5.11 | 5.11 | -0.43% | 1,174 |
| Feb 18, 2026 | 5.27 | 5.38 | 5.00 | 5.13 | 5.13 | -2.84% | 2,348 |
| Feb 17, 2026 | 5.08 | 5.50 | 4.95 | 5.28 | 5.28 | 4.06% | 4,686 |
| Feb 13, 2026 | 5.03 | 5.47 | 5.00 | 5.08 | 5.08 | 0.95% | 1,772 |