Heartcore Enterprises, Inc. - Common Stock (HTCR)
3.0800
-0.1700 (-5.23%)
NASDAQ· Last Trade: Jul 13th, 4:01 AM EDT
Historical Prices For Heartcore Enterprises, Inc. - Common Stock (HTCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 3.15 | 3.36 | 2.99 | 3.08 | 59,997 | 3.08 |
| 7/09/2026 | 3.01 | 3.26 | 2.88 | 3.25 | 63,334 | 3.25 |
| 7/08/2026 | 3.20 | 3.20 | 2.97 | 2.98 | 46,947 | 2.98 |
| 7/07/2026 | 3.06 | 3.30 | 2.95 | 3.08 | 29,852 | 3.08 |
| 7/06/2026 | 3.16 | 3.20 | 3.02 | 3.11 | 13,977 | 3.11 |
| 7/02/2026 | 3.19 | 3.39 | 3.05 | 3.06 | 37,654 | 3.06 |
| 7/01/2026 | 3.08 | 3.30 | 3.06 | 3.17 | 19,907 | 3.17 |
| 6/30/2026 | 3.19 | 3.25 | 3.05 | 3.07 | 21,515 | 3.07 |
| 6/29/2026 | 3.39 | 3.42 | 3.10 | 3.17 | 28,082 | 3.17 |
| 6/26/2026 | 3.04 | 3.43 | 3.03 | 3.30 | 109,410 | 3.30 |
| 6/25/2026 | 3.11 | 3.28 | 3.01 | 3.02 | 37,286 | 3.02 |
| 6/24/2026 | 3.15 | 3.37 | 3.10 | 3.22 | 56,472 | 3.22 |
| 6/23/2026 | 3.10 | 3.24 | 2.99 | 3.19 | 51,496 | 3.19 |
| 6/22/2026 | 3.13 | 3.15 | 3.01 | 3.06 | 18,302 | 3.06 |
| 6/18/2026 | 3.19 | 3.32 | 3.02 | 3.21 | 21,813 | 3.21 |
| 6/17/2026 | 3.35 | 3.40 | 3.05 | 3.07 | 39,434 | 3.07 |
| 6/16/2026 | 3.33 | 3.70 | 3.29 | 3.30 | 75,670 | 3.30 |
| 6/15/2026 | 3.38 | 3.49 | 3.33 | 3.33 | 28,243 | 3.33 |
| 6/12/2026 | 3.34 | 3.47 | 3.22 | 3.32 | 45,838 | 3.32 |
| 6/11/2026 | 3.22 | 3.67 | 3.17 | 3.51 | 117,649 | 3.51 |
| 6/10/2026 | 3.41 | 3.47 | 3.19 | 3.29 | 29,810 | 3.29 |
| 6/09/2026 | 3.20 | 3.50 | 3.02 | 3.43 | 81,364 | 3.43 |
| 6/08/2026 | 3.09 | 3.28 | 3.03 | 3.19 | 42,369 | 3.19 |
| 6/05/2026 | 3.65 | 3.65 | 3.01 | 3.07 | 87,401 | 3.07 |
| 6/04/2026 | 3.19 | 3.89 | 3.16 | 3.79 | 167,869 | 3.79 |
| 6/03/2026 | 3.28 | 3.42 | 3.19 | 3.38 | 41,620 | 3.38 |
| 6/02/2026 | 3.27 | 3.33 | 3.15 | 3.25 | 34,574 | 3.25 |
| 6/01/2026 | 3.50 | 3.77 | 3.24 | 3.34 | 95,697 | 3.34 |
| 5/29/2026 | 0.00 | 3.70 | 3.22 | 3.62 | 92,938 | 3.62 |
| 5/28/2026 | 3.20 | 3.59 | 3.20 | 3.39 | 212,153 | 3.39 |
| 5/27/2026 | 3.09 | 3.66 | 2.86 | 3.10 | 253,155 | 3.10 |
| 5/26/2026 | 2.95 | 3.30 | 2.75 | 3.13 | 194,211 | 3.13 |
| 5/22/2026 | 2.99 | 3.30 | 2.70 | 3.17 | 577,032 | 3.17 |
| 5/21/2026 | 2.64 | 2.98 | 2.50 | 2.82 | 324,670 | 2.82 |
| 5/20/2026 | 2.65 | 2.74 | 2.64 | 2.70 | 75,946 | 2.70 |
| 5/19/2026 | 2.72 | 2.85 | 2.64 | 2.71 | 19,255 | 2.71 |
| 5/18/2026 | 2.71 | 2.85 | 2.62 | 2.63 | 30,900 | 2.63 |
| 5/15/2026 | 2.74 | 2.75 | 2.65 | 2.66 | 40,187 | 2.66 |
| 5/14/2026 | 2.81 | 2.85 | 2.72 | 2.75 | 22,984 | 2.75 |
| 5/13/2026 | 2.95 | 2.98 | 2.83 | 2.89 | 31,907 | 2.89 |
| 5/12/2026 | 3.22 | 3.22 | 2.83 | 2.97 | 45,031 | 2.97 |
| 5/11/2026 | 3.18 | 3.24 | 3.06 | 3.07 | 43,555 | 3.07 |
| 5/08/2026 | 3.22 | 3.32 | 3.10 | 3.18 | 83,700 | 3.18 |
| 5/07/2026 | 3.25 | 3.69 | 3.08 | 3.29 | 131,790 | 3.29 |
| 5/06/2026 | 3.25 | 3.40 | 3.06 | 3.25 | 72,622 | 3.25 |
| 5/05/2026 | 3.40 | 3.46 | 3.21 | 3.23 | 57,348 | 3.23 |
| 5/04/2026 | 3.52 | 3.72 | 3.20 | 3.45 | 94,820 | 3.45 |
| 5/01/2026 | 3.08 | 3.69 | 2.92 | 3.56 | 292,022 | 3.56 |
| 4/30/2026 | 3.06 | 3.29 | 2.85 | 3.08 | 53,630 | 3.08 |
| 4/29/2026 | 3.02 | 3.05 | 2.79 | 2.96 | 44,351 | 2.96 |
| 4/28/2026 | 3.11 | 3.21 | 3.06 | 3.07 | 36,923 | 3.07 |
| 4/27/2026 | 3.27 | 3.34 | 3.14 | 3.18 | 12,579 | 3.18 |
| 4/24/2026 | 3.10 | 3.30 | 3.01 | 3.28 | 28,854 | 3.28 |
| 4/23/2026 | 3.24 | 3.30 | 3.08 | 3.16 | 55,938 | 3.16 |
| 4/22/2026 | 3.10 | 3.41 | 2.95 | 3.41 | 94,175 | 3.41 |
| 4/21/2026 | 3.35 | 3.40 | 2.91 | 3.11 | 156,412 | 3.11 |
| 4/20/2026 | 3.50 | 3.50 | 3.23 | 3.34 | 40,293 | 3.34 |
| 4/17/2026 | 3.48 | 3.65 | 3.36 | 3.52 | 35,068 | 3.52 |
| 4/16/2026 | 3.41 | 3.59 | 3.25 | 3.51 | 30,409 | 3.51 |
| 4/15/2026 | 3.28 | 3.50 | 3.24 | 3.47 | 20,263 | 3.47 |
| 4/14/2026 | 3.20 | 3.50 | 3.18 | 3.30 | 32,517 | 3.30 |
| 4/13/2026 | 3.40 | 3.71 | 3.15 | 3.18 | 171,367 | 3.18 |