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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.26	0.26	0.26	0.26	8,158
February 19, 2026	0.26	0.26	0.26	0.26	0.26	23,500
February 18, 2026	0.26	0.26	0.26	0.27	0.25	47,000
February 17, 2026	0.25	0.26	0.26	0.28	0.25	93,724
February 13, 2026	0.25	0.25	0.25	0.27	0.25	35,500
February 12, 2026	0.27	0.25	0.25	0.28	0.25	63,400
February 11, 2026	0.28	0.27	0.27	0.29	0.27	90,560
February 10, 2026	0.26	0.28	0.28	0.3	0.25	124,564
February 09, 2026	0.26	0.27	0.27	0.29	0.26	34,943
February 06, 2026	0.23	0.26	0.26	0.27	0.23	106,797
February 05, 2026	0.24	0.23	0.23	0.24	0.23	113,900
February 04, 2026	0.26	0.24	0.24	0.26	0.23	74,600
February 03, 2026	0.26	0.26	0.26	0.27	0.25	62,884
February 02, 2026	0.26	0.26	0.26	0.27	0.26	122,810
January 30, 2026	0.28	0.26	0.26	0.28	0.26	86,024
January 29, 2026	0.29	0.28	0.28	0.3	0.28	139,872
January 28, 2026	0.29	0.29	0.29	0.31	0.28	52,044
January 27, 2026	0.27	0.29	0.29	0.31	0.27	202,400
January 26, 2026	0.29	0.28	0.28	0.3	0.27	56,600
January 23, 2026	0.3	0.29	0.29	0.3	0.29	44,642
January 22, 2026	0.26	0.29	0.29	0.3	0.26	76,287
January 21, 2026	0.29	0.27	0.27	0.29	0.25	270,600
January 20, 2026	0.31	0.29	0.29	0.31	0.28	263,200
January 16, 2026	0.32	0.31	0.31	0.32	0.31	136,700
January 15, 2026	0.32	0.32	0.32	0.32	0.32	80,300
January 14, 2026	0.31	0.31	0.31	0.33	0.31	135,954
January 13, 2026	0.32	0.32	0.32	0.33	0.32	61,858
January 12, 2026	0.31	0.32	0.32	0.35	0.31	51,805
January 09, 2026	0.33	0.32	0.32	0.34	0.32	31,820
January 08, 2026	0.31	0.31	0.31	0.35	0.31	96,414
January 07, 2026	0.33	0.31	0.31	0.33	0.3	197,257
January 06, 2026	0.3	0.33	0.33	0.35	0.3	223,677
January 05, 2026	0.31	0.3	0.3	0.33	0.3	160,909
January 02, 2026	0.32	0.31	0.31	0.33	0.31	38,429
December 31, 2025	0.35	0.31	0.31	0.35	0.3	283,800
December 30, 2025	0.35	0.34	0.34	0.36	0.34	184,500
December 29, 2025	0.33	0.34	0.34	0.35	0.32	136,400
December 26, 2025	0.34	0.35	0.35	0.38	0.32	416,137
December 24, 2025	0.31	0.34	0.34	0.35	0.31	201,961
December 23, 2025	0.32	0.32	0.32	0.38	0.31	769,619
December 22, 2025	0.33	0.32	0.32	0.34	0.31	113,900
December 19, 2025	0.35	0.34	0.34	0.37	0.33	157,245
December 18, 2025	0.33	0.35	0.35	0.36	0.33	315,100
December 17, 2025	0.35	0.33	0.33	0.37	0.33	156,614
December 16, 2025	0.37	0.38	0.38	0.39	0.36	174,900
December 15, 2025	0.37	0.37	0.37	0.4	0.22	1.01M
December 12, 2025	0.42	0.37	0.37	0.43	0.36	238,919
December 11, 2025	0.43	0.42	0.42	0.43	0.42	89,309
December 10, 2025	0.42	0.43	0.43	0.44	0.42	108,828
December 09, 2025	0.43	0.43	0.43	0.44	0.43	80,623
December 08, 2025	0.44	0.43	0.43	0.46	0.43	99,669
December 05, 2025	0.46	0.44	0.44	0.48	0.43	65,192
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

HeartCore Enterprises, Inc. (HTCR) NASDAQ