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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.45	0.46	0.46	0.47	0.45	52,998
December 03, 2025	0.42	0.46	0.46	0.46	0.42	72,716
December 02, 2025	0.46	0.42	0.42	0.48	0.42	170,300
December 01, 2025	0.45	0.48	0.48	0.49	0.45	52,723
November 28, 2025	0.48	0.47	0.47	0.5	0.47	26,627
November 26, 2025	0.49	0.48	0.48	0.49	0.46	108,739
November 25, 2025	0.52	0.49	0.49	0.52	0.48	153,974
November 24, 2025	0.45	0.51	0.51	0.52	0.45	240,506
November 21, 2025	0.45	0.46	0.46	0.5	0.44	84,140
November 20, 2025	0.48	0.44	0.44	0.5	0.44	140,832
November 19, 2025	0.49	0.47	0.47	0.5	0.45	266,760
November 18, 2025	0.57	0.5	0.5	0.57	0.49	742,700
November 17, 2025	0.66	0.62	0.62	0.66	0.61	136,900
November 14, 2025	0.64	0.67	0.67	0.69	0.63	167,700
November 13, 2025	0.67	0.64	0.64	0.68	0.62	142,310
November 12, 2025	0.69	0.67	0.67	0.7	0.63	205,700
November 11, 2025	0.69	0.7	0.7	0.72	0.67	536,378
November 10, 2025	0.73	0.75	0.75	0.77	0.73	393,245
November 07, 2025	0.86	0.87	0.87	0.89	0.85	441,004
November 06, 2025	0.86	0.87	0.87	0.89	0.81	553,071
November 05, 2025	0.84	0.84	0.84	0.84	0.82	191,720
November 04, 2025	0.8	0.82	0.82	0.86	0.78	520,704
November 03, 2025	0.82	0.83	0.83	0.85	0.8	350,600
October 31, 2025	0.78	0.81	0.81	0.87	0.74	1.68M
October 30, 2025	0.75	0.75	0.75	0.76	0.73	224,321
October 29, 2025	0.76	0.75	0.75	0.79	0.75	528,600
October 28, 2025	0.78	0.77	0.77	0.8	0.76	284,004
October 27, 2025	0.8	0.78	0.78	0.81	0.77	341,100
October 24, 2025	0.75	0.8	0.8	0.82	0.75	483,968
October 23, 2025	0.76	0.76	0.76	0.79	0.75	636,400
October 22, 2025	0.78	0.77	0.77	0.83	0.76	1.57M
October 21, 2025	0.82	0.83	0.83	0.9	0.75	15.25M
October 20, 2025	0.76	0.71	0.71	0.77	0.68	25.13M
October 17, 2025	0.7	0.73	0.73	0.77	0.69	189,553
October 16, 2025	0.8	0.74	0.74	0.81	0.7	1.22M
October 15, 2025	0.82	0.81	0.81	0.86	0.78	378,463
October 14, 2025	0.81	0.82	0.82	0.83	0.73	254,047
October 13, 2025	0.82	0.83	0.83	0.85	0.81	132,706
October 10, 2025	0.91	0.83	0.83	0.91	0.82	278,209
October 09, 2025	0.95	0.91	0.91	0.95	0.87	248,299
October 08, 2025	0.84	0.86	0.86	0.91	0.82	294,185
October 07, 2025	0.85	0.84	0.84	0.87	0.82	137,500
October 06, 2025	0.83	0.85	0.85	0.87	0.83	182,464
October 03, 2025	0.85	0.85	0.85	0.89	0.81	278,756
October 02, 2025	0.96	0.9	0.9	0.96	0.83	715,623
October 01, 2025	0.82	0.93	0.93	0.98	0.81	855,800
September 30, 2025	0.8	0.81	0.81	0.83	0.77	140,900
September 29, 2025	0.8	0.81	0.81	0.84	0.8	109,300
September 26, 2025	0.83	0.82	0.82	0.83	0.8	146,440
September 25, 2025	0.85	0.85	0.85	0.89	0.81	158,742
September 24, 2025	0.89	0.87	0.87	0.95	0.81	373,200
September 23, 2025	0.91	0.9	0.9	0.93	0.86	113,470
September 22, 2025	0.87	0.89	0.89	0.92	0.8	503,100
September 19, 2025	1.03	0.94	0.94	1.03	0.86	474,100
September 18, 2025	1.07	1.02	1.02	1.07	0.97	361,200
September 17, 2025	1.03	1.07	1.07	1.1	1.01	174,400
September 16, 2025	1.03	1.03	1.03	1.06	1.02	114,500
September 15, 2025	0.99	1.08	1.08	1.09	0.96	426,707
September 12, 2025	0.98	0.96	0.96	1.06	0.91	437,841
September 11, 2025	1.02	0.99	0.99	1.05	0.96	153,400

HeartCore Enterprises, Inc. (HTCR) NASDAQ