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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.84	1.12	1.12	1.12	0.84	1.17M
September 04, 2025	0.8	0.82	0.82	0.86	0.79	266,699
September 03, 2025	1.03	0.8	0.78	1.03	0.76	769,060
September 02, 2025	1.06	1.02	1.02	1.12	1	440,412
August 29, 2025	1.25	1.12	1.12	1.28	1.11	530,200
August 28, 2025	1.14	1.25	1.25	1.3	1.11	581,842
August 27, 2025	1.29	1.17	1.17	1.44	1.16	1M
August 26, 2025	1.18	1.29	1.29	1.32	1.1	1.4M
August 25, 2025	0.76	1.28	1.28	1.67	0.73	27.16M
August 22, 2025	0.68	0.73	0.73	0.92	0.62	10.7M
August 21, 2025	0.58	0.62	0.62	0.65	0.57	776,544
August 20, 2025	0.54	0.51	0.51	0.54	0.5	92,246
August 19, 2025	0.59	0.55	0.55	0.59	0.53	93,069
August 18, 2025	0.51	0.53	0.53	0.53	0.51	50,300
August 15, 2025	0.58	0.51	0.51	0.58	0.5	138,986
August 14, 2025	0.49	0.5	0.5	0.55	0.49	448,974
August 13, 2025	0.46	0.46	0.46	0.48	0.46	59,245
August 12, 2025	0.45	0.48	0.48	0.48	0.45	37,494
August 11, 2025	0.47	0.47	0.47	0.5	0.47	60,566
August 08, 2025	0.48	0.49	0.49	0.49	0.47	4,876
August 07, 2025	0.49	0.48	0.48	0.49	0.47	16,436
August 06, 2025	0.52	0.5	0.5	0.52	0.45	71,330
August 05, 2025	0.48	0.49	0.49	0.49	0.47	112,954
August 04, 2025	0.46	0.48	0.48	0.49	0.45	35,504
August 01, 2025	0.52	0.49	0.49	0.52	0.44	73,414
July 31, 2025	0.49	0.49	0.49	0.49	0.47	36,810
July 30, 2025	0.47	0.47	0.47	0.5	0.47	18,219
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

HeartCore Enterprises, Inc. (HTCR) NASDAQ