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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.600	1.615	1.510	1.550	223,506	-0.05(-3.13%)
Dec 26, 2024	1.380	1.620	1.360	1.600	254,137	+0.24(+17.65%)
Dec 24, 2024	1.370	1.420	1.353	1.360	67,097	-0.03(-2.16%)
Dec 23, 2024	1.350	1.400	1.300	1.390	178,214	+0.07(+5.30%)
Dec 20, 2024	1.390	1.390	1.240	1.320	171,747	+0.00(+0.00%)
Dec 19, 2024	1.350	1.410	1.285	1.320	147,733	+0.08(+6.45%)
Dec 18, 2024	1.520	1.520	1.240	1.240	366,237	-0.29(-18.95%)
Dec 17, 2024	1.600	1.630	1.440	1.530	208,501	-0.08(-4.97%)
Dec 16, 2024	1.680	1.750	1.610	1.610	250,828	-0.06(-3.59%)
Dec 13, 2024	1.620	1.690	1.620	1.670	102,403	+0.05(+3.09%)
Dec 12, 2024	1.650	1.667	1.590	1.620	83,289	-0.01(-0.61%)
Dec 11, 2024	1.560	1.650	1.550	1.630	202,468	+0.05(+3.16%)
Dec 10, 2024	1.650	1.690	1.550	1.580	87,975	-0.09(-5.39%)
Dec 09, 2024	1.610	1.700	1.570	1.670	223,725	+0.08(+5.03%)
Dec 06, 2024	1.600	1.610	1.490	1.590	147,576	+0.11(+7.43%)
Dec 05, 2024	1.600	1.720	1.472	1.480	270,526	-0.13(-8.07%)
Dec 04, 2024	1.550	1.640	1.500	1.610	253,668	+0.15(+10.27%)
Dec 03, 2024	1.750	1.770	1.450	1.460	336,229	-0.26(-15.12%)
Dec 02, 2024	1.750	1.890	1.620	1.720	500,782	+0.03(+1.78%)
Nov 29, 2024	1.650	1.730	1.600	1.690	325,877	+0.06(+3.68%)
Nov 27, 2024	1.510	1.640	1.494	1.630	375,192	+0.13(+8.67%)
Nov 26, 2024	1.440	1.530	1.422	1.500	92,569	+0.07(+4.90%)
Nov 25, 2024	1.500	1.530	1.400	1.430	468,325	+0.02(+1.42%)
Nov 22, 2024	1.290	1.480	1.280	1.410	230,048	+0.11(+8.46%)
Nov 21, 2024	1.200	1.310	1.200	1.300	40,381	+0.06(+4.84%)
Nov 20, 2024	1.290	1.300	1.180	1.240	55,599	-0.05(-3.88%)
Nov 19, 2024	1.250	1.290	1.240	1.290	210,665	+0.05(+4.03%)
Nov 18, 2024	1.230	1.300	1.170	1.240	140,898	+0.11(+9.73%)
Nov 15, 2024	1.240	1.240	1.090	1.130	43,386	-0.05(-4.24%)
Nov 14, 2024	1.310	1.380	1.150	1.180	150,330	-0.07(-5.58%)
Nov 13, 2024	1.180	1.270	1.160	1.250	96,602	+0.07(+5.92%)
Nov 12, 2024	1.060	1.200	1.060	1.180	98,628	+0.12(+11.32%)
Nov 11, 2024	1.110	1.120	1.060	1.060	94,529	-0.07(-6.19%)
Nov 08, 2024	1.130	1.150	1.060	1.130	47,317	+0.07(+6.60%)
Nov 07, 2024	1.160	1.182	1.060	1.060	44,969	-0.12(-10.17%)
Nov 06, 2024	1.120	1.220	1.050	1.180	145,861	+0.16(+15.69%)
Nov 05, 2024	1.040	1.062	1.020	1.020	175,891	+0.00(+0.00%)
Nov 04, 2024	1.120	1.178	1.020	1.020	67,321	-0.13(-11.30%)
Nov 01, 2024	1.120	1.220	1.100	1.150	120,809	+0.12(+11.65%)
Oct 31, 2024	1.070	1.070	1.020	1.030	86,418	-0.01(-0.96%)
Oct 30, 2024	1.000	1.070	0.9780	1.040	98,410	-0.01(-0.95%)
Oct 29, 2024	1.110	1.120	1.040	1.050	110,940	-0.06(-5.41%)
Oct 28, 2024	1.050	1.150	1.020	1.110	70,627	+0.07(+6.73%)
Oct 25, 2024	1.130	1.150	1.020	1.040	169,715	-0.13(-11.11%)
Oct 24, 2024	1.240	1.245	1.140	1.170	103,337	-0.08(-6.40%)
Oct 23, 2024	1.390	1.390	1.220	1.250	131,738	-0.14(-10.07%)
Oct 22, 2024	1.240	1.420	1.180	1.390	240,028	+0.09(+6.92%)
Oct 21, 2024	1.040	1.300	1.000	1.300	609,188	+0.17(+15.04%)
Oct 18, 2024	1.070	1.550	1.060	1.130	6,873,391	+0.14(+14.14%)
Oct 17, 2024	0.9500	1.050	0.9480	0.9900	220,517	+0.02(+2.58%)
Oct 16, 2024	0.9000	0.9699	0.9000	0.9651	100,241	+0.06(+6.05%)
Oct 15, 2024	0.8800	0.9720	0.8800	0.9100	39,952	-0.03(-3.19%)
Oct 14, 2024	0.8200	0.9400	0.8200	0.9400	71,037	+0.12(+15.20%)
Oct 11, 2024	0.7800	0.8500	0.7700	0.8160	48,876	+0.04(+4.62%)
Oct 10, 2024	0.7600	0.7800	0.7500	0.7800	8,896	+0.02(+1.99%)
Oct 09, 2024	0.7468	0.7700	0.7468	0.7648	16,656	+0.01(+1.30%)
Oct 08, 2024	0.7300	0.7550	0.7150	0.7550	5,804	+0.03(+3.42%)
Oct 07, 2024	0.7300	0.7700	0.6535	0.7300	44,785	-0.02(-2.67%)
Oct 04, 2024	0.7710	0.7900	0.7401	0.7500	35,396	-0.01(-1.64%)
Oct 03, 2024	0.7900	0.7900	0.7601	0.7625	7,278	-0.03(-3.24%)
Oct 02, 2024	0.7800	0.7880	0.7581	0.7880	12,058	+0.03(+3.67%)