Heartcore Enterprises, Inc. - Common Stock (HTCR)

1.5100
-0.1900 (-11.18%)
NASDAQ · Last Trade: Nov 8th, 12:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heartcore Enterprises, Inc. - Common Stock (HTCR)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20261.631.881.501.5124,0631.51
11/05/20261.261.751.151.70322,5821.70
11/04/20261.301.381.301.3010,0441.30
11/03/20261.421.441.351.3536,7571.35
11/02/20261.421.481.421.452,4271.45
10/30/20261.471.541.441.484,8091.48
10/29/20261.421.571.421.5615,1901.56
10/28/20261.421.461.421.424,5791.42
10/27/20261.381.401.351.388,0371.38
10/26/20261.391.401.251.4030,5431.40
10/23/20261.471.551.471.492,7381.49
10/22/20261.521.521.461.477,1281.47
10/21/20261.521.531.501.533,7671.53
10/20/20261.501.681.451.5823,5201.58
10/19/20261.571.571.471.5313,5581.53
10/16/20261.631.631.551.559,0971.55
10/15/20261.611.701.531.6337,0551.63
10/14/20261.671.671.591.648,2301.64
10/13/20261.691.701.671.679,7391.67
10/12/20261.691.761.641.7312,0771.73
10/09/20261.721.941.631.718,2491.71
10/08/20261.771.811.761.7914,5921.79
10/07/20261.761.801.501.7551,1831.75
10/06/20261.811.811.701.7521,1931.75
10/05/20261.931.981.851.9118,7211.91
10/02/20261.932.001.801.9875,6721.98
10/01/20261.921.941.911.93361,2321.93
9/30/20261.962.021.962.0020,8022.00
9/29/20262.032.071.962.0410,2822.04
9/28/20262.102.162.022.1221,9402.12
9/25/20262.092.142.082.1433,8402.14
9/24/20262.082.102.012.0910,8092.09
9/23/20262.082.102.002.0310,4102.03
9/22/20262.032.062.022.068,3942.06
9/21/20261.982.101.982.014,3942.01
9/18/20262.032.031.972.002,3682.00
9/17/20261.972.051.962.051,4682.05
9/16/20262.042.041.981.988,0031.98
9/15/20261.942.091.922.0221,2262.02
9/14/20262.092.091.901.9112,7081.91
9/11/20262.022.111.991.9920,0171.99
9/10/20261.922.091.862.0614,6492.06
9/09/20261.992.021.731.9720,0031.97
9/08/20261.992.001.921.9614,3781.96
9/04/20262.192.401.952.0042,4882.00
9/03/20262.322.382.252.293,4662.29
9/02/20262.402.542.322.3712,1282.37
9/01/20262.392.612.392.527,0292.52
8/31/20262.532.652.332.4139,0562.41
8/28/20262.662.662.532.589,4332.58
8/27/20262.512.652.512.654,0352.65
8/26/20262.592.652.502.517,2372.51
8/25/20262.522.652.522.657,0442.65
8/24/20262.672.672.532.545,8142.54
8/21/20262.562.752.562.6623,4132.66
8/20/20262.482.652.482.5720,1162.57
8/19/20262.602.632.532.586,2052.58
8/18/20262.532.652.482.6114,2792.61
8/17/20262.592.632.482.5513,4292.55
8/14/20262.742.802.552.6019,2832.60
8/13/20262.612.752.362.4628,3082.46
8/12/20262.792.862.662.6914,4742.69
8/11/20262.822.912.822.9023,8532.90
8/10/20262.862.882.722.8556,9922.85