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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	2.859	2.977	2.634	2.879	29,434	-0.06(-2.00%)
Jul 29, 2022	3.026	3.026	2.742	2.938	52,191	-0.10(-3.23%)
Jul 28, 2022	2.849	3.075	2.849	3.035	67,212	+0.17(+5.80%)
Jul 27, 2022	2.771	3.094	2.732	2.869	115,755	+0.14(+5.02%)
Jul 26, 2022	2.732	2.840	2.614	2.732	78,728	-0.05(-1.76%)
Jul 25, 2022	2.830	2.889	2.751	2.781	76,685	-0.04(-1.39%)
Jul 22, 2022	2.898	2.923	2.742	2.820	28,693	-0.03(-1.03%)
Jul 21, 2022	2.732	2.928	2.698	2.849	163,904	+0.12(+4.30%)
Jul 20, 2022	2.703	2.898	2.703	2.732	183,531	-0.05(-1.76%)
Jul 19, 2022	2.830	2.888	2.595	2.781	69,558	-0.01(-0.35%)
Jul 18, 2022	2.840	2.938	2.654	2.791	156,415	-0.08(-2.73%)
Jul 15, 2022	2.800	2.915	2.800	2.869	37,662	+0.01(+0.34%)
Jul 14, 2022	2.908	2.918	2.810	2.859	56,291	-0.02(-0.68%)
Jul 13, 2022	2.810	2.977	2.673	2.879	84,139	+0.16(+5.76%)
Jul 12, 2022	2.761	2.835	2.477	2.722	145,500	-0.13(-4.47%)
Jul 11, 2022	2.800	2.928	2.634	2.849	81,042	-0.04(-1.30%)
Jul 08, 2022	2.712	3.016	2.536	2.887	204,348	-0.00(-0.06%)
Jul 07, 2022	2.693	2.889	2.624	2.889	272,667	+0.27(+10.49%)
Jul 06, 2022	2.448	2.879	2.321	2.614	416,369	+0.17(+6.80%)
Jul 05, 2022	2.507	2.546	2.379	2.448	122,414	-0.02(-0.79%)
Jul 01, 2022	2.272	2.507	2.266	2.467	119,507	+0.15(+6.33%)
Jun 30, 2022	2.105	2.624	2.105	2.321	501,398	+0.18(+8.22%)
Jun 29, 2022	2.409	2.526	2.144	2.144	195,628	-0.28(-11.69%)
Jun 28, 2022	2.409	2.583	2.360	2.428	267,753	+0.02(+0.81%)
Jun 27, 2022	2.321	2.447	2.203	2.409	327,089	+0.03(+1.23%)
Jun 24, 2022	2.174	2.482	2.144	2.379	331,945	+0.10(+4.29%)
Jun 23, 2022	1.968	2.389	1.958	2.281	458,213	+0.28(+14.22%)
Jun 22, 2022	1.743	2.007	1.743	1.998	381,528	+0.23(+12.71%)
Jun 21, 2022	1.665	1.811	1.597	1.772	255,401	+0.13(+7.74%)
Jun 17, 2022	1.420	1.714	1.410	1.645	371,745	+0.12(+7.69%)
Jun 16, 2022	2.203	2.252	1.469	1.528	2,002,929	-0.09(-5.45%)
Jun 15, 2022	1.635	1.703	1.498	1.616	487,041	-0.14(-7.82%)
Jun 14, 2022	1.968	2.066	1.606	1.753	744,816	-0.37(-17.51%)
Jun 13, 2022	2.428	2.869	2.076	2.125	6,442,820	-0.16(-6.87%)
Jun 10, 2022	2.213	2.507	2.154	2.281	2,808,963	+0.00(+0.00%)
Jun 09, 2022	1.821	2.389	1.811	2.281	7,537,262	+0.14(+6.39%)
Jun 08, 2022	1.165	3.133	1.146	2.144	121,541,280	+1.15(+114.71%)
Jun 07, 2022	1.018	1.048	0.9988	0.9988	36,660	-0.05(-4.67%)
Jun 06, 2022	1.067	1.155	0.9988	1.048	125,434	-0.02(-1.83%)
Jun 03, 2022	1.106	1.185	1.048	1.067	46,087	-0.07(-6.03%)
Jun 02, 2022	1.175	1.203	0.9792	1.136	46,443	-0.08(-6.45%)