HeartCore Enterprises, Inc. (HTCR) NASDAQ

0.17

+0.0042(+2.53%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.16	0.17	0.17	0.18	0.16	558,350
April 01, 2026	0.17	0.17	0.17	0.18	0.15	2.2M
March 31, 2026	0.22	0.22	0.22	0.23	0.2	151,818
March 30, 2026	0.24	0.22	0.22	0.24	0.21	145,142
March 27, 2026	0.24	0.23	0.23	0.24	0.22	96,622
March 26, 2026	0.24	0.24	0.24	0.25	0.24	79,640
March 25, 2026	0.23	0.24	0.24	0.25	0.23	352,813
March 24, 2026	0.23	0.23	0.23	0.24	0.22	135,815
March 23, 2026	0.23	0.24	0.24	0.25	0.23	101,866
March 20, 2026	0.23	0.23	0.23	0.23	0.22	131,289
March 19, 2026	0.24	0.23	0.23	0.25	0.22	446,547
March 18, 2026	0.25	0.24	0.24	0.25	0.24	100,362
March 17, 2026	0.25	0.25	0.25	0.25	0.24	97,171
March 16, 2026	0.24	0.25	0.25	0.26	0.24	229,491
March 13, 2026	0.25	0.25	0.25	0.25	0.24	124,753
March 12, 2026	0.25	0.25	0.25	0.26	0.24	446,956
March 11, 2026	0.25	0.25	0.25	0.26	0.25	133,531
March 10, 2026	0.24	0.25	0.25	0.26	0.24	118,194
March 09, 2026	0.25	0.24	0.24	0.25	0.24	139,430
March 06, 2026	0.26	0.25	0.25	0.26	0.22	254,246
March 05, 2026	0.26	0.27	0.27	0.27	0.25	138,776
March 04, 2026	0.25	0.27	0.27	0.27	0.25	164,945
March 03, 2026	0.24	0.26	0.26	0.26	0.23	246,633
March 02, 2026	0.26	0.25	0.25	0.26	0.24	440,115
February 27, 2026	0.26	0.27	0.27	0.28	0.26	384,046
February 26, 2026	0.29	0.27	0.27	0.29	0.25	768,900
February 25, 2026	0.29	0.3	0.3	0.33	0.26	1.84M
February 24, 2026	0.28	0.3	0.3	0.3	0.24	23.06M
February 23, 2026	0.27	0.26	0.26	0.27	0.26	35,923
February 20, 2026	0.26	0.26	0	0.26	0.26	8,489
February 19, 2026	0.26	0.26	0	0.26	0.26	23,500
February 18, 2026	0.26	0.26	0	0.27	0.25	47,000
February 17, 2026	0.25	0.26	0	0.28	0.25	93,724
February 13, 2026	0.25	0.25	0	0.27	0.25	35,500
February 12, 2026	0.27	0.25	0	0.28	0.25	63,400
February 11, 2026	0.28	0.27	0	0.29	0.27	90,560
February 10, 2026	0.26	0.28	0	0.3	0.25	124,564
February 09, 2026	0.26	0.27	0	0.29	0.26	34,943
February 06, 2026	0.23	0.26	0	0.27	0.23	106,800
February 05, 2026	0.24	0.23	0	0.24	0.23	113,900
February 04, 2026	0.26	0.24	0	0.26	0.23	74,600
February 03, 2026	0.26	0.26	0	0.27	0.25	62,884
February 02, 2026	0.26	0.26	0	0.27	0.26	122,810
January 30, 2026	0.28	0.26	0	0.28	0.26	86,024
January 29, 2026	0.29	0.28	0	0.3	0.28	139,872
January 28, 2026	0.29	0.29	0	0.31	0.28	52,044
January 27, 2026	0.27	0.29	0	0.31	0.27	202,400
January 26, 2026	0.29	0.28	0	0.3	0.27	56,600
January 23, 2026	0.3	0.29	0	0.3	0.29	44,642
January 22, 2026	0.27	0.29	0	0.3	0.26	76,387
January 21, 2026	0.29	0.27	0	0.29	0.25	270,600
January 20, 2026	0.31	0.29	0	0.31	0.28	263,200
January 16, 2026	0.32	0.31	0	0.32	0.31	136,700
January 15, 2026	0.32	0.32	0	0.32	0.32	80,300
January 14, 2026	0.31	0.31	0	0.33	0.31	136,000
January 13, 2026	0.32	0.32	0	0.33	0.32	61,900
January 12, 2026	0.31	0.32	0	0.35	0.31	51,805
January 09, 2026	0.33	0.32	0	0.34	0.32	31,820
January 08, 2026	0.31	0.31	0	0.35	0.31	96,414
January 07, 2026	0.33	0.31	0	0.33	0.3	197,257