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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	0.9792	0.9792	0.9009	0.9400	23,446	+0.00(+0.00%)
Apr 23, 2024	0.8916	0.9988	0.8916	0.9400	38,123	+0.03(+3.77%)
Apr 22, 2024	0.9018	0.9688	0.8617	0.9058	56,765	-0.06(-6.50%)
Apr 19, 2024	0.9400	0.9694	0.8108	0.9688	31,180	+0.04(+4.14%)
Apr 18, 2024	0.8812	0.9792	0.8716	0.9303	34,295	+0.02(+1.69%)
Apr 17, 2024	0.7608	0.9302	0.7608	0.9148	44,298	+0.12(+14.86%)
Apr 16, 2024	0.7834	0.8029	0.7540	0.7965	15,568	+0.01(+1.17%)
Apr 15, 2024	0.8235	0.8421	0.7540	0.7873	61,412	-0.07(-7.82%)
Apr 12, 2024	0.8225	0.8600	0.8029	0.8540	36,622	-0.01(-0.69%)
Apr 11, 2024	0.8617	0.8812	0.8441	0.8600	33,031	-0.03(-3.64%)
Apr 10, 2024	0.8910	0.9033	0.8616	0.8925	34,856	-0.03(-2.99%)
Apr 09, 2024	0.9204	0.9409	0.8910	0.9200	63,916	-0.04(-4.20%)
Apr 08, 2024	0.9694	0.9792	0.9214	0.9604	30,260	+0.02(+2.17%)
Apr 05, 2024	0.9204	0.9700	0.8651	0.9400	48,560	-0.01(-1.03%)
Apr 04, 2024	0.9792	1.058	0.8978	0.9498	135,691	-0.07(-7.18%)
Apr 03, 2024	0.9792	1.028	0.9694	1.023	65,004	+0.00(+0.48%)
Apr 02, 2024	1.048	1.116	0.9889	1.018	115,231	-0.15(-12.61%)
Apr 01, 2024	0.9694	1.224	0.9682	1.165	409,421	+0.22(+23.32%)
Mar 28, 2024	0.9008	0.9694	0.8910	0.9449	34,601	+0.03(+3.76%)
Mar 27, 2024	0.8519	0.9400	0.7866	0.9106	62,289	+0.02(+2.20%)
Mar 26, 2024	0.8913	0.9214	0.8715	0.8910	62,441	-0.05(-5.21%)
Mar 25, 2024	0.9400	0.9694	0.9126	0.9400	18,924	+0.01(+0.59%)
Mar 22, 2024	0.9694	0.9787	0.8910	0.9345	45,045	-0.02(-2.11%)
Mar 21, 2024	0.9596	0.9792	0.9301	0.9547	12,901	-0.01(-1.52%)
Mar 20, 2024	0.9302	0.9999	0.9106	0.9694	45,959	+0.08(+8.43%)
Mar 19, 2024	0.9170	1.018	0.8812	0.8940	34,306	-0.00(-0.54%)
Mar 18, 2024	0.9408	0.9890	0.8667	0.8989	41,748	-0.06(-6.35%)
Mar 15, 2024	0.9988	1.028	0.9400	0.9598	85,311	-0.03(-2.95%)
Mar 14, 2024	1.077	1.077	0.9890	0.9890	55,353	-0.07(-6.48%)
Mar 13, 2024	0.9792	1.058	0.9598	1.058	49,279	+0.07(+6.93%)
Mar 12, 2024	0.9792	0.9890	0.9400	0.9890	36,635	+0.01(+1.00%)
Mar 11, 2024	0.9400	0.9792	0.9302	0.9792	36,716	+0.08(+8.74%)
Mar 08, 2024	0.9693	0.9693	0.8519	0.9004	42,941	-0.01(-1.47%)
Mar 07, 2024	0.9694	0.9694	0.8666	0.9139	40,443	-0.02(-1.76%)
Mar 06, 2024	0.7921	0.9400	0.7921	0.9302	143,437	+0.14(+17.14%)
Mar 05, 2024	0.9596	0.9596	0.7344	0.7941	99,783	-0.12(-13.09%)
Mar 04, 2024	0.8014	0.9596	0.7149	0.9138	450,986	+0.21(+29.79%)
Mar 01, 2024	0.6267	0.7492	0.5876	0.7040	288,115	+0.06(+9.10%)
Feb 29, 2024	0.5973	0.6453	0.5973	0.6453	134,289	+0.04(+6.63%)
Feb 28, 2024	0.6462	0.6462	0.5875	0.6051	67,783	-0.06(-8.90%)
Feb 27, 2024	0.6414	0.6707	0.6267	0.6643	58,579	+0.03(+5.34%)
Feb 26, 2024	0.5581	0.6462	0.5581	0.6306	24,405	+0.04(+7.33%)
Feb 23, 2024	0.6267	0.6267	0.5486	0.5875	31,032	-0.02(-3.80%)
Feb 22, 2024	0.6267	0.6541	0.5689	0.6107	32,817	+0.01(+2.31%)
Feb 21, 2024	0.6079	0.6352	0.5679	0.5969	6,513	-0.03(-4.75%)
Feb 20, 2024	0.6071	0.6071	0.5485	0.6267	101,891	-0.00(-0.70%)
Feb 16, 2024	0.5170	0.6531	0.5170	0.6311	336,802	+0.11(+20.69%)
Feb 15, 2024	0.5475	0.5756	0.5190	0.5229	34,507	-0.05(-8.92%)
Feb 14, 2024	0.4896	0.5756	0.4896	0.5741	52,592	+0.05(+8.98%)
Feb 13, 2024	0.5190	0.5579	0.4896	0.5268	65,381	-0.03(-5.20%)
Feb 12, 2024	0.5092	0.5757	0.4896	0.5557	55,001	+0.05(+9.13%)
Feb 09, 2024	0.4840	0.5092	0.4840	0.5092	17,141	+0.02(+3.24%)
Feb 08, 2024	0.4700	0.5141	0.4700	0.4932	22,116	+0.02(+4.94%)
Feb 07, 2024	0.4700	0.4798	0.4514	0.4700	27,727	+0.00(+0.00%)
Feb 06, 2024	0.4994	0.5092	0.4700	0.4700	25,873	-0.03(-5.88%)
Feb 05, 2024	0.4798	0.4994	0.4700	0.4994	7,010	-0.01(-1.92%)
Feb 02, 2024	0.4700	0.5092	0.4700	0.5092	10,495	+0.00(+0.58%)