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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.381	1.448	1.381	1.400	13,935	-0.02(-1.38%)
Jul 28, 2023	1.341	1.439	1.341	1.420	20,867	+0.07(+5.07%)
Jul 27, 2023	1.361	1.371	1.312	1.351	29,088	-0.03(-2.13%)
Jul 26, 2023	1.371	1.439	1.332	1.381	24,685	-0.06(-4.08%)
Jul 25, 2023	1.400	1.439	1.354	1.439	29,265	+0.04(+2.80%)
Jul 24, 2023	1.469	1.469	1.381	1.400	29,741	-0.07(-4.67%)
Jul 21, 2023	1.469	1.496	1.430	1.469	37,572	-0.02(-1.48%)
Jul 20, 2023	1.469	1.508	1.430	1.491	28,283	+0.01(+0.83%)
Jul 19, 2023	1.449	1.488	1.420	1.479	21,435	+0.02(+1.34%)
Jul 18, 2023	1.420	1.496	1.410	1.459	23,666	+0.00(+0.01%)
Jul 17, 2023	1.449	1.518	1.449	1.459	18,844	-0.00(-0.01%)
Jul 14, 2023	1.479	1.537	1.459	1.459	35,380	-0.01(-0.77%)
Jul 13, 2023	1.547	1.606	1.449	1.470	98,323	-0.07(-4.36%)
Jul 12, 2023	1.537	1.567	1.479	1.537	30,396	-0.00(-0.02%)
Jul 11, 2023	1.549	1.554	1.498	1.538	27,325	+0.04(+2.63%)
Jul 10, 2023	1.479	1.588	1.465	1.498	33,376	+0.02(+1.32%)
Jul 07, 2023	1.498	1.547	1.469	1.479	30,015	+0.00(+0.01%)
Jul 06, 2023	1.469	1.488	1.430	1.479	21,587	+0.01(+0.67%)
Jul 05, 2023	1.400	1.469	1.371	1.469	73,081	+0.06(+4.17%)
Jul 03, 2023	1.420	1.420	1.332	1.410	14,797	+0.01(+0.70%)
Jun 30, 2023	1.439	1.439	1.390	1.400	27,353	-0.03(-2.05%)
Jun 29, 2023	1.479	1.518	1.322	1.430	180,045	-0.05(-3.31%)
Jun 28, 2023	1.479	1.586	1.479	1.479	109,277	-0.06(-3.82%)
Jun 27, 2023	1.576	1.596	1.498	1.537	50,417	-0.05(-3.09%)
Jun 26, 2023	1.518	1.606	1.479	1.586	413,252	+0.02(+1.57%)
Jun 23, 2023	1.606	1.616	1.469	1.562	54,941	-0.03(-2.15%)
Jun 22, 2023	1.528	1.635	1.528	1.596	113,932	+0.04(+2.52%)
Jun 21, 2023	1.537	1.606	1.469	1.557	116,499	+0.02(+1.27%)
Jun 20, 2023	1.430	1.547	1.420	1.537	80,380	+0.10(+6.80%)
Jun 16, 2023	1.508	1.513	1.439	1.439	57,386	-0.05(-3.29%)
Jun 15, 2023	1.488	1.537	1.449	1.488	50,767	+0.01(+0.66%)
Jun 14, 2023	1.371	1.508	1.371	1.479	127,625	+0.10(+7.09%)
Jun 13, 2023	1.302	1.400	1.302	1.381	126,262	+0.10(+7.63%)
Jun 12, 2023	1.322	1.371	1.195	1.283	272,423	-0.06(-4.38%)
Jun 09, 2023	1.596	1.596	1.234	1.341	268,029	-0.19(-12.18%)
Jun 08, 2023	1.469	1.528	1.439	1.528	68,540	+0.07(+4.70%)
Jun 07, 2023	1.410	1.469	1.390	1.459	61,866	+0.07(+4.93%)
Jun 06, 2023	1.410	1.447	1.361	1.390	92,584	+0.00(+0.00%)
Jun 05, 2023	1.567	1.567	1.341	1.390	148,873	-0.16(-10.13%)
Jun 02, 2023	1.714	1.753	1.498	1.547	184,450	-0.06(-3.66%)
Jun 01, 2023	1.469	1.616	1.420	1.606	260,430	+0.18(+12.33%)
May 31, 2023	1.430	1.537	1.371	1.430	222,533	-0.12(-7.59%)
May 30, 2023	1.616	1.670	1.449	1.547	300,325	-0.05(-3.07%)
May 26, 2023	1.909	1.909	1.586	1.596	519,009	-0.24(-13.30%)
May 25, 2023	1.949	2.007	1.694	1.841	822,786	-0.12(-6.00%)
May 24, 2023	1.968	2.232	1.851	1.958	2,873,309	-0.45(-18.70%)
May 23, 2023	1.939	3.359	1.811	2.409	96,429,096	+1.16(+92.19%)
May 22, 2023	1.214	1.253	1.162	1.253	1,345,187	+0.12(+10.34%)
May 19, 2023	1.214	1.253	1.136	1.136	69,224	+0.01(+1.01%)
May 18, 2023	1.146	1.214	1.106	1.124	45,017	-0.05(-4.30%)
May 17, 2023	1.175	1.175	1.058	1.175	94,428	+0.07(+6.19%)
May 16, 2023	0.9988	1.146	0.9984	1.106	92,518	+0.17(+17.76%)
May 15, 2023	0.9694	1.067	0.9396	0.9396	142,936	-0.02(-2.08%)
May 12, 2023	0.9009	0.9694	0.8814	0.9596	14,710	+0.02(+2.59%)
May 11, 2023	0.9400	0.9792	0.9326	0.9354	8,152	-0.00(-0.49%)
May 10, 2023	0.9695	0.9791	0.9400	0.9400	17,204	-0.04(-3.99%)
May 09, 2023	0.9988	0.9988	0.9498	0.9791	18,656	+0.01(+1.00%)
May 08, 2023	0.8910	0.9988	0.8910	0.9694	61,484	+0.00(+0.00%)
May 05, 2023	1.018	1.018	0.9400	0.9694	15,094	-0.01(-1.00%)
May 04, 2023	0.9792	0.9890	0.9106	0.9792	30,392	-0.03(-2.91%)
May 03, 2023	0.9694	1.048	0.9739	1.009	11,159	+0.02(+1.59%)
May 02, 2023	0.9792	1.038	0.9792	0.9928	32,357	-0.02(-1.56%)