HeartCore Enterprises, Inc. (HTCR) NASDAQ

0.40

-0.0855(-17.45%)

Updated at July 01 02:28PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 01, 2025	0.6	0.57	0.57	0.6	0.56	33,500
April 30, 2025	0.57	0.56	0.56	0.57	0.55	26,237
April 29, 2025	0.59	0.58	0.58	0.59	0.57	16,411
April 28, 2025	0.6	0.61	0.61	0.63	0.57	29,977
April 25, 2025	0.62	0.62	0.62	0.65	0.6	43,111
April 24, 2025	0.6	0.62	0.62	0.63	0.56	50,326
April 23, 2025	0.53	0.58	0.58	0.59	0.53	75,665
April 22, 2025	0.57	0.55	0.55	0.57	0.52	48,762
April 21, 2025	0.56	0.54	0.54	0.58	0.53	113,004
April 17, 2025	0.6	0.59	0.59	0.6	0.57	27,708
April 16, 2025	0.6	0.59	0.59	0.61	0.56	33,100
April 15, 2025	0.64	0.62	0.62	0.64	0.61	66,442
April 14, 2025	0.66	0.64	0.64	0.66	0.63	51,476
April 11, 2025	0.65	0.66	0.66	0.66	0.63	23,578
April 10, 2025	0.62	0.63	0.63	0.67	0.62	37,029
April 09, 2025	0.59	0.63	0.63	0.68	0.57	106,800
April 08, 2025	0.62	0.6	0.6	0.72	0.58	129,697
April 07, 2025	0.65	0.62	0.62	0.67	0.62	121,100
April 04, 2025	0.7	0.67	0.67	0.76	0.6	137,273
April 03, 2025	0.72	0.73	0.73	0.76	0.66	42,800
April 02, 2025	0.79	0.76	0.76	0.8	0.74	63,185