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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.9508	0.9888	0.9319	0.9375	18,795	-0.00(-0.40%)
Sep 28, 2023	0.9698	0.9698	0.9413	0.9413	7,999	-0.03(-2.94%)
Sep 27, 2023	0.9413	0.9793	0.9413	0.9698	10,719	+0.02(+2.52%)
Sep 26, 2023	0.9459	0.9459	0.9294	0.9459	5,564	+0.00(+0.49%)
Sep 25, 2023	0.9032	0.9413	0.9413	0.9413	5,346	+0.01(+1.02%)
Sep 22, 2023	0.9508	0.9555	0.9318	0.9318	24,652	-0.05(-4.85%)
Sep 21, 2023	0.9508	0.9793	0.9223	0.9793	15,517	+0.02(+1.98%)
Sep 20, 2023	0.9793	0.9794	0.9508	0.9603	8,035	+0.03(+3.06%)
Sep 19, 2023	0.9983	0.9988	0.9318	0.9318	8,290	-0.05(-4.85%)
Sep 18, 2023	0.9223	1.017	0.9223	0.9793	7,940	+0.03(+3.02%)
Sep 15, 2023	0.9698	0.9983	0.9413	0.9506	14,198	-0.02(-1.98%)
Sep 14, 2023	0.9603	0.9936	0.9223	0.9698	13,276	+0.01(+0.99%)
Sep 13, 2023	1.055	1.103	0.9318	0.9603	34,092	-0.01(-0.98%)
Sep 12, 2023	0.9414	0.9698	0.9190	0.9698	11,927	+0.00(+0.00%)
Sep 11, 2023	1.017	1.024	0.8747	0.9698	63,428	-0.02(-1.92%)
Sep 08, 2023	0.9793	1.027	0.9603	0.9888	38,758	-0.01(-0.70%)
Sep 07, 2023	0.9318	1.008	0.9221	0.9957	91,934	+0.06(+6.92%)
Sep 06, 2023	0.9508	0.9793	0.9272	0.9313	13,707	-0.01(-1.06%)
Sep 05, 2023	0.9698	1.017	0.9315	0.9413	62,330	-0.08(-7.48%)
Sep 01, 2023	1.027	1.046	0.9983	1.017	25,707	+0.00(+0.00%)
Aug 31, 2023	1.017	1.055	1.017	1.017	27,317	-0.01(-0.93%)
Aug 30, 2023	1.008	1.070	1.008	1.027	49,851	-0.02(-2.26%)
Aug 29, 2023	1.027	1.055	1.017	1.051	42,077	+0.00(+0.00%)
Aug 28, 2023	1.069	1.093	1.036	1.051	33,591	-0.02(-2.21%)
Aug 25, 2023	1.112	1.112	1.069	1.074	2,093	+0.03(+2.73%)
Aug 24, 2023	1.103	1.112	1.046	1.046	25,142	-0.09(-7.56%)
Aug 23, 2023	1.093	1.141	1.084	1.131	22,821	+0.04(+3.93%)
Aug 22, 2023	1.093	1.093	1.070	1.089	20,941	-0.02(-2.02%)
Aug 21, 2023	1.093	1.141	1.084	1.111	33,065	-0.05(-4.21%)
Aug 18, 2023	1.093	1.169	1.093	1.160	19,688	+0.03(+2.52%)
Aug 17, 2023	1.093	1.198	1.093	1.131	33,617	-0.04(-3.25%)
Aug 16, 2023	1.065	1.179	1.056	1.169	23,937	+0.10(+9.33%)
Aug 15, 2023	1.131	1.155	1.055	1.070	27,153	-0.06(-5.47%)
Aug 14, 2023	1.198	1.207	1.055	1.132	78,265	-0.10(-8.45%)
Aug 11, 2023	1.217	1.236	1.207	1.236	24,249	-0.01(-0.76%)
Aug 10, 2023	1.241	1.265	1.217	1.245	20,723	+0.01(+0.76%)
Aug 09, 2023	1.207	1.246	1.198	1.236	21,191	-0.02(-1.52%)
Aug 08, 2023	1.236	1.255	1.200	1.255	10,144	+0.01(+0.76%)
Aug 07, 2023	1.255	1.264	1.188	1.246	24,092	-0.06(-4.38%)
Aug 04, 2023	1.255	1.303	1.255	1.303	25,388	+0.02(+1.48%)
Aug 03, 2023	1.312	1.322	1.274	1.284	16,523	-0.01(-0.74%)
Aug 02, 2023	1.312	1.312	1.265	1.293	19,935	+0.01(+0.74%)
Aug 01, 2023	1.407	1.407	1.265	1.284	34,604	-0.08(-5.59%)
Jul 31, 2023	1.341	1.406	1.341	1.360	14,351	-0.02(-1.38%)
Jul 28, 2023	1.303	1.398	1.303	1.379	21,490	+0.07(+5.07%)
Jul 27, 2023	1.322	1.331	1.274	1.312	29,956	-0.03(-2.13%)
Jul 26, 2023	1.331	1.398	1.293	1.341	25,422	-0.06(-4.08%)
Jul 25, 2023	1.360	1.398	1.315	1.398	30,139	+0.04(+2.80%)
Jul 24, 2023	1.426	1.426	1.341	1.360	30,629	-0.07(-4.67%)
Jul 21, 2023	1.426	1.453	1.388	1.426	38,694	-0.02(-1.48%)
Jul 20, 2023	1.426	1.464	1.388	1.448	29,127	+0.01(+0.83%)
Jul 19, 2023	1.407	1.445	1.379	1.436	22,075	+0.02(+1.34%)
Jul 18, 2023	1.379	1.452	1.369	1.417	24,372	+0.00(+0.01%)
Jul 17, 2023	1.407	1.474	1.407	1.417	19,407	-0.00(-0.01%)
Jul 14, 2023	1.436	1.492	1.417	1.417	36,436	-0.01(-0.77%)
Jul 13, 2023	1.502	1.559	1.407	1.428	101,259	-0.07(-4.36%)
Jul 12, 2023	1.493	1.521	1.436	1.493	31,303	-0.00(-0.02%)
Jul 11, 2023	1.504	1.509	1.455	1.493	28,141	+0.04(+2.63%)
Jul 10, 2023	1.436	1.542	1.423	1.455	34,372	+0.02(+1.32%)
Jul 07, 2023	1.455	1.502	1.426	1.436	30,911	+0.00(+0.01%)
Jul 06, 2023	1.426	1.445	1.388	1.436	22,232	+0.01(+0.67%)
Jul 05, 2023	1.360	1.426	1.331	1.426	75,263	+0.06(+4.17%)