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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	1.398	1.398	1.350	1.360	28,170	-0.03(-2.05%)
Jun 29, 2023	1.436	1.474	1.284	1.388	185,422	-0.05(-3.31%)
Jun 28, 2023	1.436	1.540	1.436	1.436	112,540	-0.06(-3.82%)
Jun 27, 2023	1.531	1.550	1.455	1.493	51,922	-0.05(-3.09%)
Jun 26, 2023	1.474	1.559	1.436	1.540	425,592	+0.02(+1.57%)
Jun 23, 2023	1.559	1.569	1.426	1.516	56,582	-0.03(-2.15%)
Jun 22, 2023	1.483	1.588	1.483	1.550	117,334	+0.04(+2.52%)
Jun 21, 2023	1.493	1.559	1.426	1.512	119,977	+0.02(+1.27%)
Jun 20, 2023	1.388	1.502	1.379	1.493	82,780	+0.10(+6.80%)
Jun 16, 2023	1.464	1.469	1.398	1.398	59,100	-0.05(-3.29%)
Jun 15, 2023	1.445	1.493	1.407	1.445	52,283	+0.01(+0.66%)
Jun 14, 2023	1.331	1.464	1.331	1.436	131,436	+0.10(+7.09%)
Jun 13, 2023	1.265	1.360	1.265	1.341	130,032	+0.10(+7.63%)
Jun 12, 2023	1.284	1.331	1.160	1.246	280,557	-0.06(-4.38%)
Jun 09, 2023	1.550	1.550	1.198	1.303	276,033	-0.18(-12.18%)
Jun 08, 2023	1.426	1.483	1.398	1.483	70,587	+0.07(+4.70%)
Jun 07, 2023	1.369	1.426	1.350	1.417	63,714	+0.07(+4.93%)
Jun 06, 2023	1.369	1.405	1.322	1.350	95,349	+0.00(+0.00%)
Jun 05, 2023	1.521	1.521	1.303	1.350	153,318	-0.15(-10.13%)
Jun 02, 2023	1.664	1.702	1.455	1.502	189,958	-0.06(-3.66%)
Jun 01, 2023	1.426	1.569	1.379	1.559	268,207	+0.17(+12.33%)
May 31, 2023	1.388	1.493	1.331	1.388	229,177	-0.11(-7.60%)
May 30, 2023	1.569	1.621	1.407	1.502	309,293	-0.05(-3.07%)
May 26, 2023	1.854	1.854	1.540	1.550	534,507	-0.24(-13.30%)
May 25, 2023	1.892	1.949	1.645	1.787	847,354	-0.11(-6.00%)
May 24, 2023	1.911	2.168	1.797	1.902	2,959,105	-0.44(-18.70%)
May 23, 2023	1.883	3.261	1.759	2.339	99,308,440	+1.12(+92.19%)
May 22, 2023	1.179	1.217	1.129	1.217	1,385,354	+0.11(+10.34%)
May 19, 2023	1.179	1.217	1.103	1.103	71,291	+0.01(+1.01%)
May 18, 2023	1.112	1.179	1.074	1.092	46,362	-0.05(-4.30%)
May 17, 2023	1.141	1.141	1.027	1.141	97,247	+0.07(+6.19%)
May 16, 2023	0.9698	1.112	0.9694	1.074	95,281	+0.16(+17.76%)
May 15, 2023	0.9413	1.036	0.9124	0.9124	147,204	-0.02(-2.08%)
May 12, 2023	0.8748	0.9413	0.8559	0.9318	15,149	+0.02(+2.59%)
May 11, 2023	0.9127	0.9508	0.9055	0.9083	8,396	-0.00(-0.49%)
May 10, 2023	0.9414	0.9507	0.9127	0.9127	17,718	-0.04(-3.99%)
May 09, 2023	0.9698	0.9698	0.9223	0.9507	19,213	+0.01(+1.00%)
May 08, 2023	0.8652	0.9698	0.8652	0.9413	63,320	+0.00(+0.00%)
May 05, 2023	0.9888	0.9888	0.9127	0.9413	15,545	-0.01(-1.00%)
May 04, 2023	0.9508	0.9603	0.8842	0.9508	31,299	-0.03(-2.91%)
May 03, 2023	0.9413	1.017	0.9456	0.9793	11,492	+0.02(+1.59%)
May 02, 2023	0.9508	1.008	0.9508	0.9640	33,323	-0.02(-1.56%)
May 01, 2023	0.9318	1.008	0.8364	0.9793	90,429	+0.04(+4.57%)
Apr 28, 2023	0.8557	0.9887	0.8557	0.9365	46,559	+0.08(+8.96%)
Apr 27, 2023	0.8747	0.8747	0.8557	0.8595	25,494	-0.04(-4.84%)
Apr 26, 2023	0.8651	0.9400	0.7754	0.9032	135,516	+0.07(+8.73%)
Apr 25, 2023	0.9223	0.9413	0.8307	0.8307	49,634	-0.09(-9.93%)
Apr 24, 2023	1.017	1.017	0.7702	0.9223	163,615	-0.12(-11.82%)
Apr 21, 2023	0.9983	1.046	0.9413	1.046	62,934	+0.00(+0.00%)
Apr 20, 2023	0.9698	1.046	0.9698	1.046	65,922	-0.03(-2.66%)
Apr 19, 2023	1.017	1.093	1.017	1.074	147,778	+0.03(+2.73%)
Apr 18, 2023	1.027	1.093	1.017	1.046	146,651	+0.02(+1.85%)
Apr 17, 2023	0.9793	1.047	0.9698	1.027	135,594	+0.06(+5.78%)
Apr 14, 2023	0.9233	1.122	0.9233	0.9707	779,796	-0.16(-14.20%)
Apr 13, 2023	1.188	1.236	1.036	1.131	1,383,398	-0.20(-15.00%)
Apr 12, 2023	1.711	1.711	1.141	1.331	19,123,966	+0.49(+59.07%)
Apr 11, 2023	0.8486	0.8652	0.8367	0.8368	3,995,471	+0.03(+3.54%)
Apr 10, 2023	0.8685	0.8685	0.8082	0.8082	3,601	-0.02(-2.30%)
Apr 06, 2023	0.8367	0.8463	0.8082	0.8272	2,576	-0.06(-6.95%)
Apr 05, 2023	0.8486	0.8890	0.8485	0.8890	1,643	+0.02(+2.19%)
Apr 04, 2023	0.8937	0.9140	0.8414	0.8700	5,990	-0.01(-1.61%)