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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.6492	0.7344	0.6374	0.6693	7,368	+0.02(+3.08%)
Oct 30, 2023	0.6169	0.7557	0.6169	0.6493	18,724	+0.03(+4.71%)
Oct 27, 2023	0.7843	0.8105	0.6071	0.6201	96,198	-0.19(-23.79%)
Oct 26, 2023	0.8323	0.8421	0.7973	0.8137	5,589	-0.04(-4.48%)
Oct 25, 2023	0.8812	0.8812	0.7344	0.8519	25,608	+0.01(+1.39%)
Oct 24, 2023	0.8812	0.8812	0.8364	0.8402	21,355	-0.02(-2.49%)
Oct 23, 2023	0.8323	0.8802	0.8323	0.8617	14,223	-0.02(-2.11%)
Oct 20, 2023	0.8896	0.8896	0.8421	0.8803	7,970	-0.00(-0.11%)
Oct 19, 2023	0.9204	0.9207	0.8323	0.8812	28,201	-0.01(-1.64%)
Oct 18, 2023	0.8480	0.9204	0.8324	0.8959	18,409	+0.00(+0.56%)
Oct 17, 2023	0.8715	0.9218	0.8420	0.8909	27,162	+0.00(+0.28%)
Oct 16, 2023	0.8812	0.9301	0.8661	0.8885	12,439	-0.03(-3.21%)
Oct 13, 2023	0.9302	0.9693	0.8957	0.9180	9,487	+0.01(+0.81%)
Oct 12, 2023	0.9204	0.9302	0.8907	0.9106	106,434	-0.03(-3.11%)
Oct 11, 2023	0.9302	0.9400	0.8519	0.9399	73,663	-0.00(-0.01%)
Oct 10, 2023	0.9693	0.9693	0.9400	0.9400	20,558	+0.01(+1.14%)
Oct 09, 2023	0.9400	0.9400	0.9294	0.9294	2,194	-0.06(-6.02%)
Oct 06, 2023	0.9106	0.9890	0.8910	0.9890	57,991	+0.08(+8.31%)
Oct 05, 2023	0.9225	0.9302	0.9008	0.9131	19,504	+0.01(+1.25%)
Oct 04, 2023	0.9400	0.9792	0.9018	0.9018	41,360	-0.07(-7.65%)
Oct 03, 2023	0.9694	0.9792	0.9498	0.9765	11,563	+0.01(+0.76%)
Oct 02, 2023	0.9694	0.9988	0.9351	0.9692	6,057	+0.00(+0.39%)
Sep 29, 2023	0.9792	1.018	0.9597	0.9655	18,250	-0.00(-0.40%)
Sep 28, 2023	0.9988	0.9988	0.9694	0.9694	7,767	-0.03(-2.94%)
Sep 27, 2023	0.9694	1.009	0.9694	0.9988	10,408	+0.02(+2.52%)
Sep 26, 2023	0.9742	0.9742	0.9571	0.9742	5,403	+0.00(+0.49%)
Sep 25, 2023	0.9302	0.9694	0.9694	0.9694	5,191	+0.01(+1.02%)
Sep 22, 2023	0.9792	0.9841	0.9596	0.9596	23,937	-0.05(-4.85%)
Sep 21, 2023	0.9792	1.009	0.9499	1.009	15,067	+0.02(+1.98%)
Sep 20, 2023	1.009	1.009	0.9792	0.9890	7,802	+0.03(+3.06%)
Sep 19, 2023	1.028	1.029	0.9596	0.9596	8,049	-0.05(-4.85%)
Sep 18, 2023	0.9498	1.048	0.9498	1.009	7,710	+0.03(+3.02%)
Sep 15, 2023	0.9988	1.028	0.9694	0.9790	13,787	-0.02(-1.98%)
Sep 14, 2023	0.9890	1.023	0.9498	0.9988	12,891	+0.01(+0.99%)
Sep 13, 2023	1.087	1.136	0.9596	0.9890	33,103	-0.01(-0.98%)
Sep 12, 2023	0.9695	0.9988	0.9465	0.9988	11,581	+0.00(+0.00%)
Sep 11, 2023	1.048	1.055	0.9008	0.9988	61,589	-0.02(-1.92%)
Sep 08, 2023	1.009	1.058	0.9890	1.018	37,635	-0.01(-0.70%)
Sep 07, 2023	0.9596	1.038	0.9496	1.025	89,268	+0.07(+6.92%)
Sep 06, 2023	0.9792	1.009	0.9549	0.9591	13,310	-0.01(-1.06%)
Sep 05, 2023	0.9988	1.048	0.9593	0.9694	60,522	-0.08(-7.48%)
Sep 01, 2023	1.058	1.077	1.028	1.048	24,962	+0.00(+0.00%)
Aug 31, 2023	1.048	1.087	1.048	1.048	26,525	-0.01(-0.93%)
Aug 30, 2023	1.038	1.102	1.038	1.058	48,406	-0.02(-2.26%)
Aug 29, 2023	1.058	1.087	1.048	1.082	40,857	+0.00(+0.00%)
Aug 28, 2023	1.101	1.126	1.067	1.082	32,617	-0.02(-2.21%)
Aug 25, 2023	1.146	1.146	1.101	1.106	2,032	+0.03(+2.73%)
Aug 24, 2023	1.136	1.146	1.077	1.077	24,413	-0.09(-7.56%)
Aug 23, 2023	1.126	1.175	1.116	1.165	22,159	+0.04(+3.93%)
Aug 22, 2023	1.126	1.126	1.102	1.121	20,334	-0.02(-2.02%)
Aug 21, 2023	1.126	1.175	1.116	1.144	32,106	-0.05(-4.21%)
Aug 18, 2023	1.126	1.204	1.126	1.195	19,117	+0.03(+2.52%)
Aug 17, 2023	1.126	1.234	1.126	1.165	32,643	-0.04(-3.25%)
Aug 16, 2023	1.097	1.214	1.087	1.204	23,243	+0.10(+9.33%)
Aug 15, 2023	1.165	1.190	1.087	1.102	26,366	-0.06(-5.47%)
Aug 14, 2023	1.234	1.244	1.087	1.165	75,996	-0.11(-8.45%)
Aug 11, 2023	1.253	1.273	1.244	1.273	23,546	-0.01(-0.76%)
Aug 10, 2023	1.278	1.302	1.253	1.283	20,122	+0.01(+0.76%)
Aug 09, 2023	1.244	1.283	1.234	1.273	20,576	-0.02(-1.51%)
Aug 08, 2023	1.273	1.292	1.235	1.292	9,850	+0.01(+0.76%)
Aug 07, 2023	1.292	1.302	1.224	1.283	23,394	-0.06(-4.38%)
Aug 04, 2023	1.292	1.341	1.292	1.341	24,652	+0.02(+1.48%)
Aug 03, 2023	1.351	1.361	1.312	1.322	16,044	-0.01(-0.74%)
Aug 02, 2023	1.351	1.351	1.302	1.332	19,357	+0.01(+0.74%)
Aug 01, 2023	1.449	1.449	1.302	1.322	33,601	-0.08(-5.59%)
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	+0.52(+53.54%)
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%)
May 01, 2023	0.9596	1.038	0.8614	1.009	87,807	+0.04(+4.57%)
Apr 28, 2023	0.8812	1.018	0.8812	0.9645	45,209	+0.08(+8.96%)
Apr 27, 2023	0.9008	0.9008	0.8812	0.8852	24,755	-0.05(-4.84%)
Apr 26, 2023	0.8909	0.9681	0.7985	0.9302	131,587	+0.07(+8.73%)
Apr 25, 2023	0.9498	0.9694	0.8555	0.8555	48,195	-0.09(-9.93%)
Apr 24, 2023	1.048	1.048	0.7932	0.9498	158,871	-0.13(-11.82%)
Apr 21, 2023	1.028	1.077	0.9694	1.077	61,110	+0.00(+0.00%)
Apr 20, 2023	0.9988	1.077	0.9988	1.077	64,011	-0.03(-2.66%)
Apr 19, 2023	1.048	1.126	1.048	1.106	143,493	+0.03(+2.73%)
Apr 18, 2023	1.058	1.126	1.048	1.077	142,399	+0.02(+1.85%)
Apr 17, 2023	1.009	1.078	0.9988	1.058	131,662	+0.06(+5.78%)
Apr 14, 2023	0.9509	1.155	0.9509	0.9997	757,186	-0.17(-14.20%)
Apr 13, 2023	1.224	1.273	1.067	1.165	1,343,288	-0.21(-15.00%)
Apr 12, 2023	1.762	1.762	1.175	1.371	18,569,488	+0.51(+59.07%)
Apr 11, 2023	0.8739	0.8910	0.8617	0.8618	3,879,627	+0.03(+3.54%)
Apr 10, 2023	0.8945	0.8945	0.8323	0.8323	3,496	-0.02(-2.30%)
Apr 06, 2023	0.8617	0.8716	0.8323	0.8519	2,502	-0.06(-6.95%)
Apr 05, 2023	0.8739	0.9155	0.8738	0.9155	1,596	+0.02(+2.19%)
Apr 04, 2023	0.9204	0.9413	0.8666	0.8959	5,817	-0.01(-1.61%)
Apr 03, 2023	0.9302	0.9694	0.8812	0.9106	23,801	-0.03(-3.63%)
Mar 31, 2023	0.9694	0.9791	0.9411	0.9449	4,448	-0.03(-3.50%)
Mar 30, 2023	0.9988	1.048	0.9741	0.9792	21,222	-0.02(-1.96%)
Mar 29, 2023	0.9694	1.018	0.9694	0.9988	2,074	+0.03(+3.03%)
Mar 28, 2023	0.9381	1.008	0.9381	0.9694	4,365	-0.03(-2.94%)
Mar 27, 2023	0.9694	1.018	0.9400	0.9988	8,334	-0.02(-1.92%)
Mar 24, 2023	0.8910	1.077	0.8323	1.018	15,745	+0.10(+10.64%)
Mar 23, 2023	0.9400	1.009	0.9204	0.9204	2,538	-0.09(-8.74%)
Mar 22, 2023	0.9204	1.018	0.8812	1.009	19,755	+0.09(+9.28%)
Mar 21, 2023	0.8323	0.9400	0.8323	0.9229	11,133	+0.01(+1.34%)
Mar 20, 2023	0.8030	0.9596	0.8030	0.9106	7,702	+0.02(+2.42%)
Mar 17, 2023	0.9009	0.9013	0.8323	0.8891	17,103	+0.04(+4.30%)
Mar 16, 2023	0.8809	0.9253	0.8422	0.8525	15,800	-0.06(-6.39%)
Mar 15, 2023	0.8617	0.9106	0.8617	0.9106	853	+0.02(+2.20%)
Mar 14, 2023	0.8812	0.9571	0.8519	0.8910	8,998	-0.04(-4.21%)
Mar 13, 2023	1.020	1.020	0.9302	0.9302	5,282	-0.03(-3.06%)
Mar 10, 2023	0.9988	1.012	0.9498	0.9596	8,445	-0.04(-3.93%)
Mar 09, 2023	0.9988	1.018	0.9987	0.9988	10,162	+0.02(+2.01%)
Mar 08, 2023	0.9793	0.9891	0.9792	0.9792	20,866	-0.04(-3.85%)
Mar 07, 2023	1.097	1.097	1.018	1.018	2,162	-0.07(-6.08%)
Mar 06, 2023	1.069	1.097	1.067	1.084	6,332	+0.03(+2.73%)
Mar 03, 2023	1.055	1.055	1.055	1.055	932	+0.01(+0.74%)
Mar 02, 2023	0.9890	1.058	0.9890	1.048	10,574	+0.01(+0.94%)
Mar 01, 2023	0.9792	1.067	0.9792	1.038	15,047	-0.01(-0.93%)
Feb 28, 2023	1.028	1.097	0.9792	1.048	18,332	+0.04(+3.98%)
Feb 27, 2023	1.001	1.009	0.9498	1.008	29,079	+0.01(+0.88%)
Feb 24, 2023	1.028	1.028	0.9792	0.9988	7,619	-0.04(-3.77%)
Feb 23, 2023	1.036	1.062	1.009	1.038	9,616	-0.01(-0.93%)
Feb 22, 2023	1.067	1.077	1.048	1.048	4,242	-0.06(-5.31%)
Feb 21, 2023	1.038	1.116	1.038	1.106	17,733	+0.00(+0.00%)
Feb 17, 2023	1.097	1.106	1.048	1.106	2,444	-0.01(-0.88%)
Feb 16, 2023	1.087	1.146	1.087	1.116	6,091	+0.01(+0.88%)
Feb 15, 2023	1.136	1.136	1.077	1.106	7,840	+0.00(+0.00%)
Feb 14, 2023	1.038	1.106	1.001	1.106	21,646	+0.03(+2.79%)
Feb 13, 2023	1.077	1.151	1.018	1.076	22,188	-0.05(-4.41%)
Feb 10, 2023	1.146	1.185	1.097	1.126	17,467	-0.06(-4.96%)
Feb 09, 2023	1.361	1.606	0.9498	1.185	290,704	+0.06(+5.22%)
Feb 08, 2023	1.146	1.146	1.038	1.126	28,263	+0.03(+2.68%)
Feb 07, 2023	1.214	1.286	1.037	1.097	121,126	-0.14(-11.11%)
Feb 06, 2023	1.361	1.361	1.136	1.234	66,064	-0.17(-11.89%)
Feb 03, 2023	1.273	1.469	1.234	1.400	164,611	+0.13(+9.99%)
Feb 02, 2023	1.322	1.322	1.175	1.273	64,744	+0.04(+3.18%)
Feb 01, 2023	1.126	1.263	1.106	1.234	46,187	+0.09(+7.69%)
Jan 31, 2023	1.106	1.175	1.077	1.146	41,490	+0.04(+3.54%)
Jan 30, 2023	1.087	1.126	1.048	1.106	39,763	+0.01(+0.89%)
Jan 27, 2023	1.106	1.106	1.028	1.097	19,637	+0.02(+1.82%)
Jan 26, 2023	1.067	1.097	1.067	1.077	46,067	-0.02(-1.82%)
Jan 25, 2023	1.106	1.126	1.028	1.097	34,605	-0.03(-3.00%)
Jan 24, 2023	1.155	1.234	1.058	1.131	219,925	-0.00(-0.43%)
Jan 23, 2023	1.175	1.195	1.116	1.136	92,066	+0.02(+2.20%)
Jan 20, 2023	1.195	1.195	1.018	1.111	132,836	-0.04(-3.81%)
Jan 19, 2023	0.9694	1.165	0.9303	1.155	258,804	+0.18(+18.59%)
Jan 18, 2023	0.9890	1.180	0.9498	0.9743	103,707	-0.04(-4.33%)
Jan 17, 2023	1.028	1.097	0.9380	1.018	84,675	+0.03(+2.97%)
Jan 13, 2023	0.8812	1.379	0.8715	0.9890	1,068,528	+0.17(+20.97%)
Jan 12, 2023	0.9302	0.9302	0.8029	0.8175	42,266	-0.03(-3.48%)
Jan 11, 2023	0.8812	0.8812	0.8127	0.8470	25,484	-0.03(-3.70%)
Jan 10, 2023	0.8617	0.8812	0.8286	0.8795	23,252	+0.07(+8.18%)
Jan 09, 2023	0.8127	0.8715	0.8127	0.8130	47,139	+0.02(+2.54%)
Jan 06, 2023	0.8519	0.8812	0.7714	0.7928	60,138	-0.01(-1.40%)
Jan 05, 2023	0.8225	0.8226	0.7833	0.8041	7,323	-0.03(-3.39%)
Jan 04, 2023	0.8421	0.8910	0.8323	0.8323	2,729	-0.03(-3.95%)
Jan 03, 2023	0.8812	0.8812	0.8323	0.8666	5,890	-0.02(-2.75%)
Dec 30, 2022	0.9302	0.9302	0.8136	0.8910	27,595	-0.04(-4.21%)
Dec 29, 2022	0.8421	0.9302	0.8323	0.9302	23,502	+0.06(+6.77%)
Dec 28, 2022	0.8323	0.8813	0.7833	0.8713	32,995	+0.08(+9.85%)
Dec 27, 2022	0.8043	0.9791	0.7931	0.7931	16,300	-0.01(-1.22%)
Dec 23, 2022	0.8029	0.8323	0.7941	0.8029	9,555	+0.01(+1.23%)
Dec 22, 2022	0.8029	0.8176	0.7931	0.7931	3,242	-0.08(-8.73%)
Dec 21, 2022	0.8502	0.8910	0.7858	0.8690	20,110	+0.06(+7.32%)
Dec 20, 2022	0.8372	0.8667	0.7638	0.8098	44,513	+0.04(+4.68%)
Dec 19, 2022	0.9204	0.9400	0.7638	0.7735	31,442	-0.13(-14.13%)
Dec 16, 2022	0.8812	0.9498	0.8422	0.9008	35,105	+0.09(+10.83%)
Dec 15, 2022	0.9793	0.9988	0.8128	0.8128	59,570	-0.21(-20.18%)
Dec 14, 2022	1.087	1.129	0.9498	1.018	64,639	-0.06(-5.46%)
Dec 13, 2022	0.9890	1.087	0.9890	1.077	25,303	+0.02(+1.85%)
Dec 12, 2022	1.077	1.077	0.9792	1.058	14,237	+0.00(+0.00%)
Dec 09, 2022	0.9695	1.058	0.9695	1.058	35,187	+0.07(+6.93%)
Dec 08, 2022	1.048	1.048	0.9792	0.9890	20,091	-0.06(-5.61%)
Dec 07, 2022	1.058	1.058	0.9988	1.048	45,213	-0.03(-2.73%)
Dec 06, 2022	1.028	1.126	1.028	1.077	73,077	+0.04(+3.77%)
Dec 05, 2022	1.018	1.067	1.018	1.038	25,708	-0.07(-6.19%)
Dec 02, 2022	1.069	1.146	1.069	1.106	16,969	+0.03(+2.73%)
Dec 01, 2022	1.077	1.097	1.048	1.077	19,114	+0.01(+0.92%)
Nov 30, 2022	1.028	1.074	1.018	1.067	11,385	+0.05(+4.81%)
Nov 29, 2022	1.038	1.097	1.009	1.018	44,418	-0.10(-8.77%)
Nov 28, 2022	1.106	1.116	1.038	1.116	21,680	-0.01(-0.87%)
Nov 25, 2022	1.018	1.126	1.018	1.126	15,510	+0.00(+0.00%)
Nov 23, 2022	0.9351	1.136	0.9351	1.126	81,646	+0.14(+13.86%)
Nov 22, 2022	1.009	1.018	0.9792	0.9890	27,437	-0.06(-5.61%)
Nov 21, 2022	0.9792	1.058	0.9694	1.048	32,387	+0.05(+5.42%)
Nov 18, 2022	1.058	1.058	0.9890	0.9939	12,727	-0.08(-7.73%)
Nov 17, 2022	1.009	1.146	0.9988	1.077	26,276	+0.05(+4.76%)
Nov 16, 2022	1.106	1.106	0.9890	1.028	55,948	-0.04(-3.67%)
Nov 15, 2022	1.106	1.106	1.018	1.067	78,443	-0.04(-3.54%)
Nov 14, 2022	1.146	1.253	1.077	1.106	48,787	-0.15(-11.72%)
Nov 11, 2022	1.234	1.322	1.234	1.253	45,029	+0.00(+0.00%)
Nov 10, 2022	1.234	1.371	1.116	1.253	139,538	+0.03(+2.40%)
Nov 09, 2022	1.567	1.645	1.155	1.224	160,642	-0.34(-21.88%)
Nov 08, 2022	1.576	1.616	1.498	1.567	114,697	-0.02(-1.23%)
Nov 07, 2022	1.537	1.625	1.430	1.586	75,602	-0.03(-1.93%)
Nov 04, 2022	1.684	1.685	1.518	1.617	96,838	-0.11(-6.62%)
Nov 03, 2022	1.567	1.753	1.381	1.732	130,015	+0.12(+7.21%)
Nov 02, 2022	1.714	1.714	1.283	1.616	346,167	-0.03(-1.79%)