Heartcore Enterprises, Inc. - Common Stock (NQ: HTCR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	1.596	1.811	1.518	1.723	1,257,827	-0.10(-5.38%)
Oct 28, 2022	1.782	1.851	1.381	1.821	13,110,764	+0.34(+23.18%)
Oct 27, 2022	1.087	2.340	1.038	1.479	26,892,728	+0.53(+55.67%)
Oct 26, 2022	0.8524	0.9498	0.7917	0.9498	6,919	-0.01(-0.92%)
Oct 25, 2022	0.8274	1.009	0.8274	0.9586	15,482	+0.05(+5.27%)
Oct 24, 2022	0.9106	0.9302	0.8812	0.9106	4,221	-0.01(-1.06%)
Oct 21, 2022	0.9106	0.9674	0.9106	0.9204	2,853	+0.01(+1.02%)
Oct 20, 2022	0.9209	0.9209	0.9106	0.9111	3,022	-0.12(-11.38%)
Oct 19, 2022	1.028	1.028	0.9106	1.028	6,538	+0.03(+2.94%)
Oct 18, 2022	0.9596	1.048	0.9498	0.9988	5,946	-0.01(-0.97%)
Oct 17, 2022	0.9008	1.116	0.9008	1.009	16,713	+0.11(+11.96%)
Oct 14, 2022	0.9186	0.9889	0.9008	0.9008	5,479	+0.00(+0.00%)
Oct 13, 2022	0.9008	0.9498	0.9008	0.9008	6,357	-0.05(-5.15%)
Oct 12, 2022	0.9057	0.9890	0.9057	0.9498	6,896	-0.06(-6.28%)
Oct 11, 2022	0.9890	1.067	0.9596	1.013	4,070	-0.01(-1.43%)
Oct 10, 2022	1.048	1.126	0.9596	1.028	19,615	-0.03(-2.78%)
Oct 07, 2022	1.066	1.066	1.009	1.058	3,724	+0.01(+0.93%)
Oct 06, 2022	1.165	1.195	0.8833	1.048	64,284	-0.12(-10.08%)
Oct 05, 2022	1.155	1.224	1.097	1.165	2,537	-0.04(-3.25%)
Oct 04, 2022	1.175	1.322	1.048	1.204	8,868	+0.09(+7.73%)
Oct 03, 2022	0.9302	1.253	0.9302	1.118	75,764	-0.02(-1.58%)
Sep 30, 2022	1.116	1.175	1.116	1.136	4,024	-0.04(-3.33%)
Sep 29, 2022	1.146	1.288	1.106	1.175	5,816	-0.00(-0.01%)
Sep 28, 2022	1.175	1.224	1.087	1.175	17,313	+0.11(+10.69%)
Sep 27, 2022	1.087	1.097	0.9694	1.062	39,609	-0.09(-7.92%)
Sep 26, 2022	1.038	1.195	1.038	1.153	80,329	-0.05(-4.29%)
Sep 23, 2022	1.420	1.420	1.175	1.204	23,617	-0.17(-12.14%)
Sep 22, 2022	1.479	1.479	1.322	1.371	17,114	-0.03(-2.10%)
Sep 21, 2022	1.586	1.586	1.351	1.400	7,411	-0.02(-1.38%)
Sep 20, 2022	1.723	1.723	1.381	1.420	18,458	-0.05(-3.33%)
Sep 19, 2022	1.665	1.665	1.381	1.469	30,822	-0.16(-9.64%)
Sep 16, 2022	1.645	1.645	1.556	1.625	17,268	+0.03(+1.84%)
Sep 15, 2022	1.725	1.772	1.591	1.596	24,613	-0.18(-9.94%)
Sep 14, 2022	1.939	1.936	1.714	1.772	32,680	-0.11(-5.97%)
Sep 13, 2022	1.733	1.939	1.733	1.885	3,108	-0.01(-0.77%)
Sep 12, 2022	2.027	2.229	1.841	1.900	15,456	-0.05(-2.51%)
Sep 09, 2022	1.851	2.124	1.851	1.949	27,830	+0.23(+13.07%)
Sep 08, 2022	1.788	1.788	1.714	1.723	4,659	+0.00(+0.00%)
Sep 07, 2022	1.562	1.731	1.562	1.723	6,106	+0.02(+1.15%)
Sep 06, 2022	1.576	1.782	1.469	1.704	13,471	-0.06(-3.33%)
Sep 02, 2022	1.606	2.017	1.596	1.762	24,420	+0.18(+11.11%)
Sep 01, 2022	1.596	1.772	1.567	1.586	20,482	-0.14(-7.95%)
Aug 31, 2022	2.037	2.037	1.723	1.723	29,163	-0.07(-3.83%)
Aug 30, 2022	1.841	1.958	1.714	1.792	33,051	-0.06(-3.17%)
Aug 29, 2022	1.870	2.027	1.851	1.851	14,452	-0.06(-3.08%)
Aug 26, 2022	2.086	2.154	1.909	1.909	26,835	-0.21(-9.72%)
Aug 25, 2022	2.311	2.310	2.115	2.115	57,563	-0.04(-1.82%)
Aug 24, 2022	2.350	2.407	2.154	2.154	33,620	-0.23(-9.47%)
Aug 23, 2022	2.497	2.507	2.351	2.379	20,556	-0.02(-0.82%)
Aug 22, 2022	2.575	2.585	2.379	2.399	13,380	-0.17(-6.49%)
Aug 19, 2022	2.409	2.580	2.370	2.565	24,233	+0.19(+7.82%)
Aug 18, 2022	2.624	2.624	2.379	2.379	24,105	-0.26(-10.00%)
Aug 17, 2022	2.507	2.663	2.377	2.644	23,427	+0.05(+1.89%)
Aug 16, 2022	2.595	2.693	2.565	2.595	20,021	-0.04(-1.49%)
Aug 15, 2022	2.448	2.722	2.448	2.634	14,225	+0.26(+11.16%)
Aug 12, 2022	2.438	2.438	2.330	2.370	15,177	+0.02(+0.79%)
Aug 11, 2022	2.144	2.419	2.135	2.351	88,276	+0.13(+5.77%)
Aug 10, 2022	2.291	2.350	2.213	2.223	18,097	-0.03(-1.30%)
Aug 09, 2022	2.360	2.487	2.252	2.252	29,073	-0.18(-7.26%)
Aug 08, 2022	2.507	2.654	2.414	2.428	54,226	-0.16(-6.06%)
Aug 05, 2022	2.712	2.722	2.487	2.585	44,043	-0.19(-6.71%)
Aug 04, 2022	2.840	2.840	2.742	2.771	60,962	+0.00(+0.00%)
Aug 03, 2022	2.791	2.859	2.771	2.771	20,196	-0.06(-2.08%)
Aug 02, 2022	2.791	2.923	2.714	2.830	35,670	-0.05(-1.70%)