HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
2.575
-0.075 (-2.83%)
At close: Aug 28, 2026, 4:00 PM EDT
2.900
+0.325 (12.62%)
After-hours: Aug 28, 2026, 7:41 PM EDT
HeartCore Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.66 | 2.66 | 2.53 | 2.58 | 2.58 | -2.83% | 9,430 |
| 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 |
| Jul 9, 2026 | 3.01 | 3.26 | 2.88 | 3.25 | 3.25 | 9.06% | 63,334 |
| Jul 8, 2026 | 3.20 | 3.20 | 2.97 | 2.98 | 2.98 | -3.25% | 46,947 |
| Jul 7, 2026 | 3.06 | 3.30 | 2.95 | 3.08 | 3.08 | -0.96% | 29,852 |
| Jul 6, 2026 | 3.16 | 3.20 | 3.02 | 3.11 | 3.11 | 1.63% | 13,976 |
| Jul 2, 2026 | 3.19 | 3.39 | 3.05 | 3.06 | 3.06 | -3.47% | 37,654 |
| Jul 1, 2026 | 3.10 | 3.30 | 3.06 | 3.17 | 3.17 | 3.26% | 19,908 |
| Jun 30, 2026 | 3.19 | 3.25 | 3.05 | 3.07 | 3.07 | -3.15% | 21,514 |
| Jun 29, 2026 | 3.39 | 3.42 | 3.10 | 3.17 | 3.17 | -3.94% | 28,096 |
| Jun 26, 2026 | 3.04 | 3.43 | 3.03 | 3.30 | 3.30 | 9.27% | 109,410 |
| Jun 25, 2026 | 3.11 | 3.28 | 3.01 | 3.02 | 3.02 | -6.21% | 37,292 |
| Jun 24, 2026 | 3.15 | 3.37 | 3.10 | 3.22 | 3.22 | 0.94% | 56,471 |
| Jun 23, 2026 | 3.10 | 3.24 | 2.99 | 3.19 | 3.19 | 4.25% | 51,995 |
| Jun 22, 2026 | 3.14 | 3.15 | 3.01 | 3.06 | 3.06 | -4.82% | 18,307 |
| Jun 18, 2026 | 3.19 | 3.32 | 3.03 | 3.22 | 3.22 | 4.72% | 21,812 |