HeartCore Enterprises, Inc. (HTCR)

HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.51	0.53	0.51	0.52	0.52	-2.81%	169,205
Jun 26, 2025	0.54	0.55	0.51	0.53	0.53	-3.65%	107,723
Jun 25, 2025	0.54	0.55	0.53	0.55	0.55	1.89%	71,235
Jun 24, 2025	0.55	0.55	0.53	0.54	0.54	0.15%	70,275
Jun 23, 2025	0.53	0.55	0.51	0.54	0.54	2.08%	137,914
Jun 20, 2025	0.50	0.53	0.50	0.53	0.53	5.60%	106,330
Jun 18, 2025	0.51	0.53	0.49	0.50	0.50	0.40%	49,783
Jun 17, 2025	0.51	0.51	0.49	0.50	0.50	-2.66%	139,324
Jun 16, 2025	0.52	0.52	0.50	0.51	0.51	-0.17%	90,755
Jun 13, 2025	0.53	0.53	0.50	0.51	0.51	-5.96%	178,838
Jun 12, 2025	0.55	0.57	0.54	0.55	0.55	-1.09%	122,489
Jun 11, 2025	0.56	0.56	0.54	0.55	0.55	-2.89%	66,429
Jun 10, 2025	0.56	0.57	0.54	0.57	0.57	1.96%	153,797
Jun 9, 2025	0.57	0.58	0.55	0.56	0.56	-3.87%	102,449
Jun 6, 2025	0.56	0.58	0.54	0.58	0.58	6.12%	127,210
Jun 5, 2025	0.56	0.57	0.53	0.55	0.55	-4.45%	129,884
Jun 4, 2025	0.60	0.60	0.55	0.57	0.57	-1.65%	275,804
Jun 3, 2025	0.58	0.65	0.58	0.58	0.58	-3.57%	422,372
Jun 2, 2025	0.60	0.64	0.58	0.60	0.60	-8.75%	447,928
May 30, 2025	0.68	0.73	0.64	0.66	0.66	-10.61%	925,159
May 29, 2025	0.67	0.77	0.63	0.74	0.74	26.83%	37,783,680
May 28, 2025	0.54	0.60	0.54	0.58	0.58	3.83%	9,022,148
May 27, 2025	0.55	0.56	0.54	0.56	0.56	3.02%	29,236
May 23, 2025	0.55	0.55	0.53	0.54	0.54	2.62%	21,434
May 22, 2025	0.53	0.53	0.51	0.53	0.53	-1.30%	43,895
May 21, 2025	0.61	0.61	0.53	0.54	0.54	-11.97%	132,231
May 20, 2025	0.56	0.62	0.55	0.61	0.61	5.19%	117,028
May 19, 2025	0.53	0.58	0.52	0.58	0.58	8.61%	275,495
May 16, 2025	0.59	0.59	0.53	0.53	0.53	-4.08%	63,958
May 15, 2025	0.66	0.66	0.53	0.56	0.56	-17.55%	200,146
May 14, 2025	0.68	0.69	0.66	0.68	0.68	-0.07%	32,068
May 13, 2025	0.65	0.68	0.60	0.68	0.68	5.83%	78,432
May 12, 2025	0.62	0.64	0.60	0.64	0.64	3.82%	44,376
May 9, 2025	0.60	0.67	0.60	0.62	0.62	2.91%	55,269
May 8, 2025	0.54	0.60	0.54	0.60	0.60	11.95%	26,035
May 7, 2025	0.53	0.55	0.53	0.53	0.53	-2.06%	14,898
May 6, 2025	0.55	0.61	0.54	0.55	0.55	0.93%	62,522
May 5, 2025	0.53	0.56	0.53	0.54	0.54	-4.44%	61,565
May 2, 2025	0.56	0.65	0.55	0.57	0.57	-	59,648
May 1, 2025	0.60	0.60	0.56	0.57	0.57	0.02%	33,471
Apr 30, 2025	0.57	0.57	0.55	0.57	0.57	-1.91%	26,237
Apr 29, 2025	0.59	0.59	0.57	0.58	0.58	-5.57%	16,411
Apr 28, 2025	0.60	0.63	0.57	0.61	0.61	-1.60%	29,977
Apr 25, 2025	0.62	0.65	0.60	0.62	0.62	0.31%	44,111
Apr 24, 2025	0.60	0.63	0.56	0.62	0.62	6.53%	50,326
Apr 23, 2025	0.53	0.59	0.53	0.58	0.58	5.70%	75,665
Apr 22, 2025	0.57	0.57	0.52	0.55	0.55	2.41%	54,770
Apr 21, 2025	0.56	0.58	0.53	0.54	0.54	-9.43%	113,004
Apr 17, 2025	0.60	0.60	0.57	0.59	0.59	0.46%	27,708
Apr 16, 2025	0.60	0.61	0.56	0.59	0.59	-4.55%	33,072

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.