Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HeartCore Enterprises, Inc. (HTCR) Historical Prices

HTCR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.471.541.441.481.48-5.13%4,8040.26
Oct 29, 20261.421.571.421.561.56+9.86%15,1850.74
Oct 28, 20261.421.461.421.421.42+2.90%4,5790.22
Oct 27, 20261.381.401.351.381.38-1.43%8,0360.39
Oct 26, 20261.391.401.251.401.40-6.04%26,5551.27
Oct 23, 20261.471.551.471.491.49+1.36%2,7380.13
Oct 22, 20261.521.531.461.471.47-3.92%6,7180.31
Oct 21, 20261.521.531.501.531.53-3.16%3,7670.17
Oct 20, 20261.501.681.451.581.58+3.27%23,5201.08
Oct 19, 20261.571.571.471.531.53-1.54%13,5270.61
Oct 16, 20261.631.631.551.551.55-4.90%9,0960.41
Oct 15, 20261.611.701.531.631.63-0.37%37,0551.70
Oct 14, 20261.671.671.601.641.64-1.80%8,2300.37
Oct 13, 20261.691.701.671.671.67-3.47%9,7400.44
Oct 12, 20261.691.761.641.731.73+1.47%12,0760.54
Oct 09, 20261.721.941.631.711.71-4.75%8,2490.36
Oct 08, 20261.771.811.761.791.79+1.99%14,5920.63
Oct 07, 20261.761.801.501.761.76+0.29%51,1832.20
Oct 06, 20261.811.811.701.751.75-8.14%21,1940.89
Oct 05, 20261.931.981.851.911.91-3.79%18,7200.77
Oct 02, 20261.932.001.801.981.98+2.86%75,6713.20
Oct 01, 20261.921.941.911.931.93-3.75%3,1250.13
Sep 30, 20261.962.021.962.002.00-1.96%20,9020.89
Sep 29, 20262.032.071.962.042.04-3.77%10,2820.43
Sep 28, 20262.102.162.022.122.12-0.70%21,9610.92
Sep 25, 20262.092.142.082.142.14+2.15%33,8391.43
Sep 24, 20262.082.102.012.092.09+2.96%10,8080.45
Sep 23, 20262.082.102.002.032.03-1.46%10,4400.41
Sep 22, 20262.032.062.022.062.06+2.33%8,3930.32
Sep 21, 20261.982.101.982.012.01+0.90%4,3930.16
Sep 18, 20262.032.031.972.002.00-2.59%2,3670.09
Sep 17, 20261.972.051.962.052.05+3.43%1,4100.05
Sep 16, 20262.042.041.981.981.98-2.22%8,0020.28
Sep 15, 20261.942.091.922.032.03+6.02%21,2250.75
Sep 14, 20262.092.091.901.911.91-4.02%12,7080.43
Sep 11, 20262.022.111.991.991.99-3.16%20,0160.68
Sep 10, 20261.922.091.862.062.06+4.31%14,6530.49
Sep 09, 20261.992.021.731.971.97+0.51%20,0020.63
Sep 08, 20261.992.011.921.961.96-2.00%14,3770.45
Sep 07, 20262.192.401.952.002.00+0.00%00.00
Sep 04, 20262.192.401.952.002.00-12.66%42,4871.28
Sep 03, 20262.322.382.252.292.29-3.38%3,4660.10
Sep 02, 20262.402.542.322.372.37-6.06%12,1260.33
Sep 01, 20262.392.612.392.522.52+4.69%7,0280.19
Aug 31, 20262.532.652.332.412.41-6.41%39,0571.05
Aug 28, 20262.662.662.532.582.58-2.83%8,9410.23
Aug 27, 20262.512.652.512.652.65+5.58%4,0500.10
Aug 26, 20262.592.652.502.512.51-5.28%7,2360.17
Aug 25, 20262.522.652.522.652.65+4.33%7,0310.15
Aug 24, 20262.672.672.532.542.54-4.51%5,8130.12