HeartCore Enterprises, Inc. - HTCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 29, 2025	0.47	0.5	0.5	0.53	0.46	24,283
July 28, 2025	0.48	0.47	0.47	0.48	0.46	75,561
July 25, 2025	0.5	0.49	0.49	0.53	0.49	244,537
July 24, 2025	0.51	0.52	0.52	0.53	0.48	113,325
July 23, 2025	0.52	0.5	0.5	0.52	0.49	83,000
July 22, 2025	0.47	0.5	0.5	0.5	0.46	121,422
July 21, 2025	0.47	0.48	0.48	0.49	0.45	165,167
July 18, 2025	0.48	0.48	0.48	0.48	0.47	56,063
July 17, 2025	0.48	0.47	0.47	0.48	0.44	114,518
July 16, 2025	0.46	0.46	0.46	0.47	0.45	44,165
July 15, 2025	0.48	0.45	0.45	0.48	0.44	55,407
July 14, 2025	0.47	0.47	0.47	0.49	0.46	84,700
July 11, 2025	0.46	0.46	0.46	0.49	0.45	49,062
July 10, 2025	0.45	0.47	0.47	0.47	0.45	22,402
July 09, 2025	0.47	0.47	0.47	0.48	0.44	88,835
July 08, 2025	0.43	0.47	0.47	0.47	0.43	113,200
July 07, 2025	0.45	0.43	0.43	0.45	0.42	93,003
July 03, 2025	0.43	0.46	0.46	0.5	0.43	102,121
July 02, 2025	0.43	0.43	0.43	0.44	0.4	233,500
July 01, 2025	0.48	0.42	0.42	0.48	0.39	484,260
June 30, 2025	0.51	0.49	0.49	0.52	0.49	159,311
June 27, 2025	0.51	0.52	0.52	0.53	0.51	169,205
June 26, 2025	0.54	0.53	0.53	0.55	0.51	107,723
June 25, 2025	0.54	0.55	0.55	0.55	0.53	71,235
June 24, 2025	0.55	0.54	0.54	0.55	0.53	70,300
June 23, 2025	0.53	0.54	0.54	0.55	0.51	137,914
June 20, 2025	0.5	0.53	0.53	0.53	0.5	105,587
June 18, 2025	0.51	0.5	0.5	0.53	0.49	49,800
June 17, 2025	0.51	0.5	0.5	0.51	0.49	139,324
June 16, 2025	0.52	0.51	0.51	0.52	0.5	90,755
June 13, 2025	0.53	0.51	0.51	0.53	0.5	178,838
June 12, 2025	0.55	0.55	0.55	0.56	0.54	122,489
June 11, 2025	0.56	0.55	0.55	0.56	0.54	66,429
June 10, 2025	0.56	0.57	0.57	0.57	0.54	153,800
June 09, 2025	0.57	0.56	0.56	0.58	0.55	102,449
June 06, 2025	0.56	0.58	0.58	0.58	0.54	127,210
June 05, 2025	0.56	0.55	0.55	0.57	0.53	129,884
June 04, 2025	0.6	0.57	0.57	0.6	0.55	275,804
June 03, 2025	0.58	0.58	0.58	0.65	0.58	422,400
June 02, 2025	0.6	0.6	0.6	0.64	0.58	447,928
May 30, 2025	0.68	0.66	0.66	0.73	0.64	925,159
May 29, 2025	0.67	0.74	0.74	0.77	0.63	37.78M
May 28, 2025	0.54	0.58	0.58	0.6	0.54	9.02M
May 27, 2025	0.55	0.56	0.56	0.56	0.54	29,236
May 23, 2025	0.55	0.54	0.54	0.55	0.53	21,296
May 22, 2025	0.53	0.53	0.53	0.53	0.51	43,900
May 21, 2025	0.61	0.54	0.54	0.61	0.53	132,115
May 20, 2025	0.56	0.61	0.61	0.62	0.55	117,028
May 19, 2025	0.53	0.58	0.58	0.58	0.52	275,495
May 16, 2025	0.59	0.53	0.53	0.59	0.53	63,908
May 15, 2025	0.66	0.56	0.56	0.66	0.53	200,146
May 14, 2025	0.68	0.68	0.68	0.69	0.66	33,019
May 13, 2025	0.65	0.68	0.68	0.68	0.6	78,432
May 12, 2025	0.62	0.64	0.64	0.64	0.6	44,376
May 09, 2025	0.6	0.62	0.62	0.67	0.6	51,216
May 08, 2025	0.54	0.6	0.6	0.6	0.54	25,228
May 07, 2025	0.53	0.53	0.53	0.55	0.53	14,900
May 06, 2025	0.55	0.55	0.55	0.61	0.54	62,522
May 05, 2025	0.53	0.54	0.54	0.56	0.53	61,600
May 02, 2025	0.56	0.57	0.57	0.65	0.55	58,141

HeartCore Enterprises, Inc. (HTCR) NASDAQ