HeartCore Enterprises, Inc. (HTCR) NASDAQ

2.97

-0.1(-3.26%)

Updated at May 12 04:00PM

Currency In USD

HTCR Historical Return

If you invested $1000 in HeartCore Enterprises, Inc. (HTCR) since IPO date, it would be worth $1.85 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $9.56, while $1000 invested 1 year ago would be worth $12.91. This corresponds to total returns of -99.81%, -99.04%, -98.71%, respectively, with annualized returns of -77.2%, -78.8%, -98.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTCR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	3.22	2.97	2.97	3.22	2.83	44,880
May 11, 2026	3.18	3.07	3.07	3.24	3.07	43,549
May 08, 2026	3.22	3.18	3.18	3.32	3.1	82,459
May 07, 2026	3.25	3.29	3.29	3.69	3.08	131,751
May 06, 2026	3.25	3.25	3.25	3.4	3.06	71,847
May 05, 2026	3.4	3.23	3.23	3.46	3.21	57,149
May 04, 2026	3.52	3.45	3.45	3.72	3.2	95,235
May 01, 2026	3.08	3.56	3.56	3.69	2.92	265,903
April 30, 2026	3.06	3.09	3.09	3.29	2.85	53,549
April 29, 2026	3.02	2.96	2.96	3.05	2.8	44,350
April 28, 2026	3.11	3.07	3.07	3.2	3.06	32,403
April 27, 2026	3.27	3.18	3.18	3.34	3.14	12,577
April 24, 2026	3.1	3.28	3.28	3.3	3.01	28,792
April 23, 2026	3.24	3.16	3.16	3.3	3.08	55,937
April 22, 2026	3.1	3.41	3.41	3.41	2.95	91,475
April 21, 2026	3.35	3.11	3.11	3.4	2.91	49,387
April 20, 2026	3.5	3.34	3.34	3.5	3.23	40,071
April 17, 2026	3.48	3.52	3.52	3.65	3.36	34,922
April 16, 2026	3.41	3.51	3.51	3.59	3.25	30,145
April 15, 2026	3.28	3.47	3.47	3.5	3.24	19,815
April 14, 2026	3.2	3.3	3.3	3.5	3.18	32,380
April 13, 2026	3.4	3.18	3.18	3.71	3.15	170,268
April 10, 2026	3.59	3.4	3.4	3.63	3.4	25,580
April 09, 2026	3.51	3.59	3.59	3.89	3.3	44,494
April 08, 2026	3.13	3.6	3.6	3.7	3.06	95,811
April 07, 2026	3.67	3.05	3.05	3.82	3.03	81,800
April 06, 2026	3.72	3.89	3.89	3.97	3.55	65,073
April 02, 2026	64	68	68	73.4	64	1,569
April 01, 2026	70	66.2	66.2	71.6	61	6,546
March 31, 2026	86.2	89.8	89.8	91.4	80	920
March 30, 2026	94.8	86.4	86.4	96	85.6	417
March 27, 2026	95.4	90.4	90.4	95.4	88	243
March 26, 2026	96.4	95.4	95.4	100.4	95.2	201
March 25, 2026	90.4	96.4	96.4	101.4	90	903
March 24, 2026	90.2	90.4	90.4	96.6	89.8	340
March 23, 2026	90	94.4	94.4	99.6	90	290
March 20, 2026	92	90	90	93	89.2	336
March 19, 2026	94	91.6	91.6	101.2	89	1,121
March 18, 2026	98	97.8	97.8	100	96	263
March 17, 2026	101.2	98.2	98.2	101.2	97	251
March 16, 2026	97	99.6	99.6	106	96.8	581
March 13, 2026	100	98	98	100	96	322
March 12, 2026	100.4	98.2	98.2	102.4	96	1,118
March 11, 2026	101.6	100.8	100.8	105.2	100.2	375
March 10, 2026	96.6	101.6	101.6	104.4	96.6	295
March 09, 2026	99	96.6	96.6	100	96	348
March 06, 2026	102.2	98.6	98.6	102.8	88.8	596
March 05, 2026	104	106.4	106.4	106.6	100	337
March 04, 2026	100	106.2	106.2	109.4	100	407
March 03, 2026	96.4	102.8	102.8	104	90.6	617
March 02, 2026	105.2	99.8	99.8	105.8	94.6	1,038
February 27, 2026	104	107.4	107.4	110	102	843
February 26, 2026	115.2	108	108	117.8	101.8	1,886
February 25, 2026	114	120	120	132	104.2	4,564
February 24, 2026	114	120	120	120	94	57,057
February 23, 2026	106.6	105.2	105.2	106.6	102	89
February 20, 2026	104.8	102.2	102.2	104.8	102	21
February 19, 2026	102.6	102.2	102.2	105	102	59
February 18, 2026	105.4	102.6	102.6	107.6	100	117
February 17, 2026	101.6	105.6	105.6	110	99	234