HeartCore Enterprises, Inc. HTCR
NASDAQ · United States · Technology Services
$1.93-0.07 (-3.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.92 | -3.75% | $1.92 | $1.94 | $1.91 | 62.40K |
| 2026-09-30 | $2.00 | -1.96% | $1.96 | $2.02 | $1.96 | 20.60K |
| 2026-09-29 | $2.04 | -3.77% | $2.03 | $2.07 | $1.96 | 10.30K |
| 2026-09-28 | $2.12 | -0.75% | $2.10 | $2.16 | $2.02 | 20.40K |
| 2026-09-25 | $2.14 | +2.20% | $2.09 | $2.14 | $2.08 | 33.80K |
| 2026-09-24 | $2.09 | +2.90% | $2.08 | $2.10 | $2.01 | 10.80K |
| 2026-09-23 | $2.03 | -1.41% | $2.08 | $2.10 | $2.00 | 10.40K |
| 2026-09-22 | $2.06 | +2.33% | $2.03 | $2.06 | $2.02 | 8.40K |
| 2026-09-21 | $2.01 | +0.90% | $1.98 | $2.10 | $1.98 | 4.40K |
| 2026-09-18 | $2.00 | -2.59% | $2.03 | $2.03 | $1.97 | 2.40K |
| 2026-09-17 | $2.05 | +3.43% | $1.97 | $2.05 | $1.96 | 1.40K |
| 2026-09-16 | $1.98 | -2.22% | $2.04 | $2.04 | $1.98 | 7.90K |
| 2026-09-15 | $2.03 | +6.02% | $1.94 | $2.09 | $1.92 | 21.20K |
| 2026-09-14 | $1.91 | -4.02% | $2.09 | $2.09 | $1.90 | 12.70K |
| 2026-09-11 | $1.99 | -3.16% | $2.02 | $2.11 | $1.99 | 19.90K |
| 2026-09-10 | $2.06 | +4.31% | $1.92 | $2.09 | $1.86 | 14.60K |
| 2026-09-09 | $1.97 | +0.51% | $1.99 | $2.02 | $1.73 | 20.00K |
| 2026-09-08 | $1.96 | -2.00% | $1.99 | $2.01 | $1.92 | 14.40K |
| 2026-09-04 | $2.00 | -12.66% | $2.19 | $2.40 | $1.95 | 42.50K |
| 2026-09-03 | $2.29 | -3.38% | $2.32 | $2.38 | $2.24 | 3.50K |
| 2026-09-02 | $2.37 | -6.06% | $2.40 | $2.54 | $2.32 | 12.10K |
| 2026-09-01 | $2.52 | +4.69% | $2.39 | $2.61 | $2.39 | 7.00K |
| 2026-08-31 | $2.41 | -6.41% | $2.54 | $2.65 | $2.33 | 39.10K |
| 2026-08-28 | $2.58 | -2.83% | $2.66 | $2.66 | $2.53 | 9.40K |
| 2026-08-27 | $2.65 | +5.58% | $2.51 | $2.65 | $2.51 | 4.00K |
| 2026-08-26 | $2.51 | -5.28% | $2.59 | $2.65 | $2.50 | 7.20K |
| 2026-08-25 | $2.65 | +4.33% | $2.52 | $2.65 | $2.52 | 7.00K |
| 2026-08-24 | $2.54 | -4.51% | $2.67 | $2.67 | $2.53 | 5.80K |
| 2026-08-21 | $2.66 | +3.50% | $2.56 | $2.75 | $2.56 | 23.30K |
| 2026-08-20 | $2.57 | -0.39% | $2.48 | $2.65 | $2.48 | 20.10K |
| 2026-08-19 | $2.58 | -1.15% | $2.60 | $2.63 | $2.53 | 6.20K |
| 2026-08-18 | $2.61 | +2.35% | $2.53 | $2.65 | $2.48 | 14.30K |
| 2026-08-17 | $2.55 | -1.92% | $2.59 | $2.63 | $2.48 | 13.30K |
| 2026-08-14 | $2.60 | +5.69% | $2.74 | $2.80 | $2.55 | 19.30K |
| 2026-08-13 | $2.46 | -8.55% | $2.61 | $2.75 | $2.36 | 28.30K |
| 2026-08-12 | $2.69 | -7.24% | $2.79 | $2.86 | $2.66 | 14.40K |
| 2026-08-11 | $2.90 | +1.75% | $2.82 | $2.91 | $2.82 | 23.90K |
| 2026-08-10 | $2.85 | +4.01% | $2.86 | $2.88 | $2.72 | 56.90K |
| 2026-08-07 | $2.74 | +6.61% | $2.57 | $2.74 | $2.48 | 89.00K |
| 2026-08-06 | $2.57 | -2.28% | $2.65 | $2.67 | $2.50 | 3.30K |
| 2026-08-05 | $2.63 | -1.90% | $2.68 | $2.77 | $2.50 | 31.60K |
| 2026-08-04 | $2.68 | +1.17% | $2.75 | $2.81 | $2.55 | 66.70K |
| 2026-08-03 | $2.65 | +15.72% | $2.29 | $2.84 | $2.29 | 146.50K |
| 2026-07-31 | $2.29 | +6.51% | $2.15 | $2.40 | $2.15 | 25.80K |
| 2026-07-30 | $2.15 | +2.38% | $2.11 | $2.32 | $2.03 | 12.40K |
| 2026-07-29 | $2.10 | -7.49% | $2.27 | $2.30 | $2.04 | 32.60K |
| 2026-07-28 | $2.27 | +7.08% | $2.11 | $2.34 | $2.10 | 28.00K |
| 2026-07-27 | $2.12 | -2.57% | $2.18 | $2.22 | $2.01 | 24.00K |
| 2026-07-24 | $2.18 | -3.29% | $2.29 | $2.33 | $2.18 | 22.70K |
| 2026-07-23 | $2.25 | -8.54% | $2.45 | $2.47 | $2.25 | 17.40K |
| 2026-07-22 | $2.46 | 0.00% | $2.52 | $2.56 | $2.46 | 26.60K |
| 2026-07-21 | $2.46 | +0.41% | $2.49 | $2.55 | $2.46 | 15.30K |
| 2026-07-20 | $2.45 | -2.39% | $2.79 | $2.79 | $2.45 | 14.80K |
| 2026-07-17 | $2.51 | -3.83% | $2.57 | $2.60 | $2.50 | 19.40K |
| 2026-07-16 | $2.61 | -6.79% | $2.77 | $2.80 | $2.54 | 29.10K |
| 2026-07-15 | $2.80 | -3.45% | $2.89 | $2.99 | $2.78 | 22.10K |
| 2026-07-14 | $2.90 | -2.36% | $2.98 | $3.08 | $2.85 | 34.90K |
| 2026-07-13 | $2.97 | -3.57% | $3.05 | $3.07 | $2.96 | 33.20K |
| 2026-07-10 | $3.08 | -5.23% | $3.15 | $3.36 | $2.99 | 60.00K |
| 2026-07-09 | $3.25 | +9.06% | $3.01 | $3.26 | $2.88 | 63.30K |
| 2026-07-08 | $2.98 | -3.25% | $3.20 | $3.20 | $2.97 | 46.90K |
| 2026-07-07 | $3.08 | -0.96% | $3.06 | $3.30 | $2.95 | 29.80K |
| 2026-07-06 | $3.11 | +1.63% | $3.16 | $3.20 | $3.02 | 14.00K |
| 2026-07-02 | $3.06 | -3.47% | $3.19 | $3.39 | $3.05 | 37.70K |
| 2026-07-01 | $3.17 | +3.26% | $3.10 | $3.30 | $3.06 | 19.90K |
| 2026-06-30 | $3.07 | -3.15% | $3.19 | $3.24 | $3.05 | 21.20K |
| 2026-06-29 | $3.17 | -3.94% | $3.39 | $3.42 | $3.10 | 28.10K |
| 2026-06-26 | $3.30 | +9.27% | $3.04 | $3.43 | $3.03 | 109.20K |
| 2026-06-25 | $3.02 | -6.21% | $3.11 | $3.28 | $3.01 | 37.30K |
| 2026-06-24 | $3.22 | +0.94% | $3.15 | $3.37 | $3.10 | 56.50K |
| 2026-06-23 | $3.19 | +4.25% | $3.10 | $3.24 | $2.99 | 52.00K |
| 2026-06-22 | $3.06 | -4.82% | $3.13 | $3.14 | $3.01 | 18.20K |
| 2026-06-18 | $3.21 | +4.72% | $3.19 | $3.32 | $3.03 | 21.80K |
| 2026-06-17 | $3.07 | -6.97% | $3.35 | $3.40 | $3.05 | 39.40K |
| 2026-06-16 | $3.30 | -0.90% | $3.33 | $3.70 | $3.29 | 75.70K |
| 2026-06-15 | $3.33 | +0.30% | $3.38 | $3.49 | $3.33 | 26.70K |
| 2026-06-12 | $3.32 | -5.41% | $3.34 | $3.47 | $3.22 | 45.80K |
| 2026-06-11 | $3.51 | +6.53% | $3.22 | $3.67 | $3.17 | 117.60K |
| 2026-06-10 | $3.30 | -3.94% | $3.41 | $3.47 | $3.19 | 29.80K |
| 2026-06-09 | $3.43 | +7.69% | $3.20 | $3.50 | $3.02 | 81.40K |
| 2026-06-08 | $3.18 | +3.75% | $3.09 | $3.28 | $3.03 | 43.20K |
| 2026-06-05 | $3.07 | -19.00% | $3.65 | $3.65 | $3.01 | 87.40K |
| 2026-06-04 | $3.79 | +12.13% | $3.19 | $3.89 | $3.16 | 170.30K |
| 2026-06-03 | $3.38 | +4.00% | $3.28 | $3.42 | $3.19 | 41.30K |
| 2026-06-02 | $3.25 | -2.69% | $3.27 | $3.33 | $3.15 | 34.60K |
| 2026-06-01 | $3.34 | -7.73% | $3.50 | $3.77 | $3.24 | 95.70K |
| 2026-05-29 | $3.62 | +6.78% | $3.22 | $3.70 | $3.22 | 92.50K |
| 2026-05-28 | $3.39 | +9.35% | $3.20 | $3.59 | $3.20 | 210.60K |
| 2026-05-27 | $3.10 | -0.96% | $3.09 | $3.66 | $2.86 | 253.10K |
| 2026-05-26 | $3.13 | -1.26% | $2.95 | $3.30 | $2.75 | 193.60K |