HeartCore Enterprises, Inc. (HTCR) NASDAQ

0.60

+0.0025(+0.42%)

Updated at May 09 10:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20250.540.60.60.60.5425,228
May 07, 20250.530.530.530.550.5314,900
May 06, 20250.550.550.550.610.5462,522
May 05, 20250.530.540.540.560.5361,600
May 02, 20250.560.570.570.650.5558,141
May 01, 20250.60.570.570.60.5633,500
April 30, 20250.570.560.560.570.5526,237
April 29, 20250.590.580.580.590.5716,411
April 28, 20250.60.610.610.630.5729,977
April 25, 20250.620.620.620.650.643,111
April 24, 20250.60.620.620.630.5650,326
April 23, 20250.530.580.580.590.5375,665
April 22, 20250.570.550.550.570.5248,762
April 21, 20250.560.540.540.580.53113,004
April 17, 20250.60.590.590.60.5727,708
April 16, 20250.60.590.590.610.5633,100
April 15, 20250.640.620.620.640.6166,442
April 14, 20250.660.640.640.660.6351,476
April 11, 20250.650.660.660.660.6323,578
April 10, 20250.620.630.630.670.6237,029
April 09, 20250.590.630.630.680.57106,800
April 08, 20250.620.60.60.720.58129,697
April 07, 20250.650.620.620.670.62121,100
April 04, 20250.70.670.670.760.6137,273
April 03, 20250.720.730.730.760.6642,800
April 02, 20250.790.760.760.80.7463,185
April 01, 20250.710.770.770.850.6297,602
March 31, 20250.750.750.750.840.7570,021
March 28, 20250.950.860.860.950.8158,204
March 27, 202510.950.9510.9152,783
March 26, 20251.01111.040.9940,000
March 25, 20250.980.990.991.020.9758,760
March 24, 20251.060.980.981.080.9559,718
March 21, 20251.040.990.991.10.9868,362
March 20, 20250.991.061.061.070.9998,001
March 19, 20250.930.990.990.990.9372,121
March 18, 202510.930.9310.9324,439
March 17, 20250.931110.9382,300
March 14, 20250.930.930.930.960.941,125
March 13, 20250.980.940.940.980.9133,953
March 12, 20250.90.970.970.970.936,663
March 11, 20250.880.90.90.950.8570,117
March 10, 20251.10.910.911.160.91362,493
March 07, 20251.161.121.121.191.159,100
March 06, 20251.191.181.181.21.1252,876
March 05, 20251.251.151.151.281.1347,700
March 04, 20251.131.171.171.291.03187,589
March 03, 20251.251.161.161.371.13153,701
February 28, 20251.231.241.241.281.2163,897
February 27, 20251.321.271.271.351.23109,140
February 26, 20251.31.331.331.351.2940,219
February 25, 20251.381.321.321.381.2738,978
February 24, 20251.351.371.371.41.2792,431
February 21, 20251.441.341.341.51.3473,835
February 20, 20251.471.451.451.51.4259,523
February 19, 20251.561.481.481.561.41151,300
February 18, 20251.461.561.561.61.45149,331
February 14, 20251.491.471.471.561.4450,319
February 13, 20251.551.481.481.551.4347,900
February 12, 20251.471.431.431.471.3371,010
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved