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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.6560	0.6560	0.5778	0.6247	21,664	-0.03(-4.56%)
Dec 28, 2023	0.5875	0.6551	0.5778	0.6546	35,922	+0.04(+7.37%)
Dec 27, 2023	0.5552	0.6316	0.5552	0.6096	43,506	+0.00(+0.42%)
Dec 26, 2023	0.5081	0.6169	0.4701	0.6071	95,557	+0.07(+13.12%)
Dec 22, 2023	0.5033	0.5563	0.5027	0.5367	83,339	-0.03(-5.34%)
Dec 21, 2023	0.5028	0.6132	0.5028	0.5669	62,988	-0.03(-4.46%)
Dec 20, 2023	0.4602	0.6551	0.4447	0.5934	79,021	+0.11(+23.67%)
Dec 19, 2023	0.4597	0.4994	0.4597	0.4798	17,795	-0.01(-1.84%)
Dec 18, 2023	0.4896	0.4906	0.4406	0.4888	14,794	-0.03(-5.31%)
Dec 15, 2023	0.5385	0.5385	0.5057	0.5162	15,949	-0.03(-5.86%)
Dec 14, 2023	0.4786	0.5630	0.4786	0.5483	19,405	+0.05(+10.34%)
Dec 13, 2023	0.4896	0.5092	0.4413	0.4969	16,746	+0.03(+5.73%)
Dec 12, 2023	0.4700	0.5039	0.4456	0.4700	43,257	-0.03(-6.72%)
Dec 11, 2023	0.4896	0.5276	0.4744	0.5039	33,349	-0.02(-4.51%)
Dec 08, 2023	0.5150	0.5362	0.4896	0.5277	44,701	-0.01(-2.20%)
Dec 07, 2023	0.5197	0.5679	0.5190	0.5395	66,809	-0.03(-5.16%)
Dec 06, 2023	0.5777	0.5777	0.5092	0.5689	38,798	-0.07(-10.99%)
Dec 05, 2023	0.5875	0.6560	0.5753	0.6391	28,727	+0.06(+10.44%)
Dec 04, 2023	0.5973	0.6854	0.5332	0.5787	32,155	-0.08(-11.99%)
Dec 01, 2023	0.6713	0.6852	0.6243	0.6575	11,304	-0.01(-2.06%)
Nov 30, 2023	0.6854	0.6854	0.6121	0.6713	15,752	+0.02(+2.33%)
Nov 29, 2023	0.5973	0.6850	0.5875	0.6560	55,569	+0.05(+8.08%)
Nov 28, 2023	0.6267	0.6267	0.5680	0.6070	19,894	-0.03(-4.60%)
Nov 27, 2023	0.6365	0.6365	0.6267	0.6363	17,021	-0.02(-2.87%)
Nov 24, 2023	0.6070	0.6657	0.5875	0.6551	31,833	+0.07(+12.00%)
Nov 22, 2023	0.5875	0.5875	0.5779	0.5849	30,296	+0.01(+1.24%)
Nov 21, 2023	0.5105	0.6391	0.5092	0.5777	85,633	+0.07(+13.16%)
Nov 20, 2023	0.5092	0.6268	0.5092	0.5105	86,150	-0.00(-0.95%)
Nov 17, 2023	0.5116	0.5449	0.4994	0.5154	30,374	-0.01(-2.14%)
Nov 16, 2023	0.5826	0.5826	0.4750	0.5267	65,578	+0.04(+8.67%)
Nov 15, 2023	0.4651	0.4994	0.4602	0.4847	90,106	-0.00(-1.00%)
Nov 14, 2023	0.4798	0.5092	0.4602	0.4896	79,169	+0.00(+0.00%)
Nov 13, 2023	0.4406	0.5444	0.4210	0.4896	902,147	+0.08(+19.02%)
Nov 10, 2023	0.3917	0.4594	0.3525	0.4113	138,847	-0.04(-9.05%)
Nov 09, 2023	0.5288	0.5288	0.4163	0.4523	815,503	-0.07(-12.88%)
Nov 08, 2023	0.5679	0.6100	0.4994	0.5192	545,504	-0.04(-7.02%)
Nov 07, 2023	0.5875	0.6188	0.5555	0.5583	61,895	-0.06(-9.78%)
Nov 06, 2023	0.6658	0.6658	0.6188	0.6188	18,853	-0.05(-7.75%)
Nov 03, 2023	0.6748	0.6748	0.6169	0.6708	3,567	-0.01(-2.11%)
Nov 02, 2023	0.6219	0.6853	0.6219	0.6853	7,133	+0.04(+6.05%)
Nov 01, 2023	0.7145	0.7243	0.6169	0.6462	17,953	-0.02(-3.44%)
Oct 31, 2023	0.6492	0.7344	0.6374	0.6693	7,368	+0.02(+3.08%)
Oct 30, 2023	0.6169	0.7557	0.6169	0.6493	18,724	+0.03(+4.71%)
Oct 27, 2023	0.7843	0.8105	0.6071	0.6201	96,198	-0.19(-23.79%)
Oct 26, 2023	0.8323	0.8421	0.7973	0.8137	5,589	-0.04(-4.48%)
Oct 25, 2023	0.8812	0.8812	0.7344	0.8519	25,608	+0.01(+1.39%)
Oct 24, 2023	0.8812	0.8812	0.8364	0.8402	21,355	-0.02(-2.49%)
Oct 23, 2023	0.8323	0.8802	0.8323	0.8617	14,223	-0.02(-2.11%)
Oct 20, 2023	0.8896	0.8896	0.8421	0.8803	7,970	-0.00(-0.11%)
Oct 19, 2023	0.9204	0.9207	0.8323	0.8812	28,201	-0.01(-1.64%)
Oct 18, 2023	0.8480	0.9204	0.8324	0.8959	18,409	+0.00(+0.56%)
Oct 17, 2023	0.8715	0.9218	0.8420	0.8909	27,162	+0.00(+0.28%)
Oct 16, 2023	0.8812	0.9301	0.8661	0.8885	12,439	-0.03(-3.21%)
Oct 13, 2023	0.9302	0.9693	0.8957	0.9180	9,487	+0.01(+0.81%)
Oct 12, 2023	0.9204	0.9302	0.8907	0.9106	106,434	-0.03(-3.11%)
Oct 11, 2023	0.9302	0.9400	0.8519	0.9399	73,663	-0.00(-0.01%)
Oct 10, 2023	0.9693	0.9693	0.9400	0.9400	20,558	+0.01(+1.14%)
Oct 09, 2023	0.9400	0.9400	0.9294	0.9294	2,194	-0.06(-6.02%)
Oct 06, 2023	0.9106	0.9890	0.8910	0.9890	57,991	+0.08(+8.31%)
Oct 05, 2023	0.9225	0.9302	0.9008	0.9131	19,504	+0.01(+1.25%)
Oct 04, 2023	0.9400	0.9792	0.9018	0.9018	41,360	-0.07(-7.65%)
Oct 03, 2023	0.9694	0.9792	0.9498	0.9765	11,563	+0.01(+0.76%)