Heartcore Enterprises, Inc. - Common Stock (HTCR)
3.2500
+0.1600 (5.18%)
NASDAQ · Last Trade: May 1st, 1:36 PM EDT
Historical Prices For Heartcore Enterprises, Inc. - Common Stock (HTCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 3.06 | 3.29 | 2.85 | 3.08 | 53,630 | 3.08 |
| 4/29/2026 | 3.02 | 3.05 | 2.79 | 2.96 | 44,351 | 2.96 |
| 4/28/2026 | 3.11 | 3.21 | 3.06 | 3.07 | 36,923 | 3.07 |
| 4/27/2026 | 3.27 | 3.34 | 3.14 | 3.18 | 12,579 | 3.18 |
| 4/24/2026 | 3.10 | 3.30 | 3.01 | 3.28 | 28,854 | 3.28 |
| 4/23/2026 | 3.24 | 3.30 | 3.08 | 3.16 | 55,938 | 3.16 |
| 4/22/2026 | 3.10 | 3.41 | 2.95 | 3.41 | 94,175 | 3.41 |
| 4/21/2026 | 3.35 | 3.40 | 2.91 | 3.11 | 156,412 | 3.11 |
| 4/20/2026 | 3.50 | 3.50 | 3.23 | 3.34 | 40,293 | 3.34 |
| 4/17/2026 | 3.48 | 3.65 | 3.36 | 3.52 | 35,068 | 3.52 |
| 4/16/2026 | 3.41 | 3.59 | 3.25 | 3.51 | 30,409 | 3.51 |
| 4/15/2026 | 3.28 | 3.50 | 3.24 | 3.47 | 20,263 | 3.47 |
| 4/14/2026 | 3.20 | 3.50 | 3.18 | 3.30 | 32,517 | 3.30 |
| 4/13/2026 | 3.40 | 3.71 | 3.15 | 3.18 | 171,367 | 3.18 |
| 4/10/2026 | 3.59 | 3.63 | 3.40 | 3.40 | 26,320 | 3.40 |
| 4/09/2026 | 3.51 | 3.89 | 3.30 | 3.59 | 44,699 | 3.59 |
| 4/08/2026 | 3.13 | 3.70 | 3.06 | 3.60 | 96,951 | 3.60 |
| 4/07/2026 | 3.67 | 3.82 | 3.03 | 3.05 | 81,252 | 3.05 |
| 4/06/2026 | 3.72 | 3.97 | 3.55 | 3.89 | 65,088 | 3.89 |
| 4/02/2026 | 0.16 | 0.18 | 0.16 | 0.17 | 627,447 | 3.40 |
| 4/01/2026 | 0.17 | 0.18 | 0.15 | 0.17 | 2,609,420 | 3.31 |
| 3/31/2026 | 0.22 | 0.23 | 0.20 | 0.22 | 367,251 | 4.49 |
| 3/30/2026 | 0.24 | 0.24 | 0.21 | 0.22 | 166,185 | 4.32 |
| 3/27/2026 | 0.24 | 0.24 | 0.22 | 0.23 | 97,150 | 4.52 |
| 3/26/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 80,259 | 4.77 |
| 3/25/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 357,250 | 4.82 |
| 3/24/2026 | 0.23 | 0.24 | 0.22 | 0.23 | 136,006 | 4.52 |
| 3/23/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 111,476 | 4.72 |
| 3/20/2026 | 0.23 | 0.23 | 0.22 | 0.23 | 134,588 | 4.50 |
| 3/19/2026 | 0.23 | 0.25 | 0.22 | 0.23 | 447,757 | 4.58 |
| 3/18/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 105,380 | 4.89 |
| 3/17/2026 | 0.25 | 0.25 | 0.24 | 0.25 | 98,385 | 4.91 |
| 3/16/2026 | 0.24 | 0.26 | 0.24 | 0.25 | 232,097 | 4.98 |
| 3/13/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 128,764 | 4.90 |
| 3/12/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 446,945 | 4.91 |
| 3/11/2026 | 0.25 | 0.26 | 0.25 | 0.25 | 149,971 | 5.04 |
| 3/10/2026 | 0.24 | 0.26 | 0.24 | 0.25 | 121,642 | 5.08 |
| 3/09/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 139,470 | 4.83 |
| 3/06/2026 | 0.26 | 0.26 | 0.22 | 0.25 | 254,247 | 4.93 |
| 3/05/2026 | 0.26 | 0.27 | 0.25 | 0.27 | 137,939 | 5.32 |
| 3/04/2026 | 0.25 | 0.27 | 0.25 | 0.27 | 175,867 | 5.31 |
| 3/03/2026 | 0.24 | 0.26 | 0.23 | 0.26 | 249,485 | 5.14 |
| 3/02/2026 | 0.26 | 0.26 | 0.24 | 0.25 | 436,040 | 4.99 |
| 2/27/2026 | 0.26 | 0.28 | 0.26 | 0.27 | 384,047 | 5.37 |
| 2/26/2026 | 0.29 | 0.29 | 0.25 | 0.27 | 767,419 | 5.40 |
| 2/25/2026 | 0.29 | 0.33 | 0.26 | 0.30 | 1,839,357 | 6.00 |
| 2/24/2026 | 0.28 | 0.30 | 0.23 | 0.30 | 22,934,437 | 6.00 |
| 2/23/2026 | 0.27 | 0.27 | 0.26 | 0.26 | 35,537 | 5.26 |
| 2/20/2026 | 0.26 | 0.26 | 0.26 | 0.26 | 8,489 | 5.11 |
| 2/19/2026 | 0.26 | 0.26 | 0.26 | 0.26 | 23,493 | 5.11 |
| 2/18/2026 | 0.26 | 0.27 | 0.25 | 0.26 | 46,973 | 5.13 |
| 2/17/2026 | 0.25 | 0.28 | 0.25 | 0.26 | 93,724 | 5.28 |
| 2/13/2026 | 0.25 | 0.27 | 0.25 | 0.25 | 35,455 | 5.08 |
| 2/12/2026 | 0.27 | 0.28 | 0.25 | 0.25 | 63,391 | 5.03 |
| 2/11/2026 | 0.28 | 0.29 | 0.27 | 0.27 | 90,458 | 5.46 |
| 2/10/2026 | 0.26 | 0.30 | 0.25 | 0.28 | 124,464 | 5.56 |
| 2/09/2026 | 0.26 | 0.29 | 0.26 | 0.27 | 34,943 | 5.40 |
| 2/06/2026 | 0.23 | 0.27 | 0.23 | 0.26 | 106,797 | 5.25 |
| 2/05/2026 | 0.24 | 0.24 | 0.23 | 0.23 | 113,884 | 4.66 |
| 2/04/2026 | 0.26 | 0.26 | 0.23 | 0.24 | 74,597 | 4.90 |
| 2/03/2026 | 0.26 | 0.27 | 0.25 | 0.26 | 62,539 | 5.20 |
| 2/02/2026 | 0.26 | 0.27 | 0.26 | 0.26 | 122,605 | 5.10 |