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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.6655	0.6655	0.5943	0.6519	16,222	+0.01(+2.33%)
Nov 29, 2023	0.5800	0.6652	0.5705	0.6370	57,228	+0.05(+8.08%)
Nov 28, 2023	0.6085	0.6085	0.5515	0.5894	20,488	-0.03(-4.60%)
Nov 27, 2023	0.6180	0.6180	0.6085	0.6178	17,529	-0.02(-2.87%)
Nov 24, 2023	0.5894	0.6464	0.5705	0.6361	32,783	+0.07(+12.00%)
Nov 22, 2023	0.5705	0.5705	0.5611	0.5679	31,200	+0.01(+1.24%)
Nov 21, 2023	0.4957	0.6206	0.4944	0.5610	88,189	+0.07(+13.16%)
Nov 20, 2023	0.4944	0.6086	0.4944	0.4957	88,723	-0.00(-0.95%)
Nov 17, 2023	0.4968	0.5291	0.4849	0.5005	31,281	-0.01(-2.14%)
Nov 16, 2023	0.5657	0.5657	0.4612	0.5114	67,536	+0.04(+8.67%)
Nov 15, 2023	0.4516	0.4849	0.4469	0.4706	92,796	-0.00(-1.00%)
Nov 14, 2023	0.4659	0.4944	0.4469	0.4754	81,533	+0.00(+0.00%)
Nov 13, 2023	0.4279	0.5286	0.4088	0.4754	929,085	+0.08(+19.02%)
Nov 10, 2023	0.3803	0.4461	0.3423	0.3994	142,993	-0.04(-9.05%)
Nov 09, 2023	0.5134	0.5134	0.4043	0.4392	839,854	-0.06(-12.88%)
Nov 08, 2023	0.5515	0.5923	0.4849	0.5041	561,793	-0.04(-7.02%)
Nov 07, 2023	0.5705	0.6009	0.5394	0.5421	63,743	-0.06(-9.78%)
Nov 06, 2023	0.6465	0.6465	0.6009	0.6009	19,416	-0.05(-7.75%)
Nov 03, 2023	0.6553	0.6553	0.5990	0.6514	3,673	-0.01(-2.11%)
Nov 02, 2023	0.6038	0.6654	0.6038	0.6654	7,346	+0.04(+6.05%)
Nov 01, 2023	0.6938	0.7033	0.5990	0.6275	18,489	-0.02(-3.44%)
Oct 31, 2023	0.6304	0.7131	0.6190	0.6499	7,588	+0.02(+3.08%)
Oct 30, 2023	0.5990	0.7338	0.5990	0.6305	19,283	+0.03(+4.71%)
Oct 27, 2023	0.7616	0.7870	0.5895	0.6021	99,070	-0.19(-23.79%)
Oct 26, 2023	0.8082	0.8177	0.7742	0.7901	5,756	-0.04(-4.48%)
Oct 25, 2023	0.8557	0.8557	0.7131	0.8272	26,373	+0.01(+1.39%)
Oct 24, 2023	0.8557	0.8557	0.8122	0.8159	21,993	-0.02(-2.49%)
Oct 23, 2023	0.8082	0.8547	0.8082	0.8367	14,648	-0.02(-2.11%)
Oct 20, 2023	0.8638	0.8638	0.8177	0.8547	8,208	-0.00(-0.11%)
Oct 19, 2023	0.8937	0.8940	0.8082	0.8557	29,043	-0.01(-1.64%)
Oct 18, 2023	0.8234	0.8937	0.8083	0.8700	18,959	+0.00(+0.56%)
Oct 17, 2023	0.8462	0.8951	0.8176	0.8651	27,973	+0.00(+0.28%)
Oct 16, 2023	0.8557	0.9031	0.8410	0.8627	12,810	-0.03(-3.21%)
Oct 13, 2023	0.9032	0.9412	0.8698	0.8914	9,770	+0.01(+0.81%)
Oct 12, 2023	0.8937	0.9032	0.8649	0.8842	109,612	-0.03(-3.11%)
Oct 11, 2023	0.9032	0.9127	0.8272	0.9127	75,863	-0.00(-0.01%)
Oct 10, 2023	0.9412	0.9412	0.9127	0.9127	21,172	+0.01(+1.14%)
Oct 09, 2023	0.9127	0.9127	0.9025	0.9025	2,260	-0.06(-6.02%)
Oct 06, 2023	0.8842	0.9603	0.8652	0.9603	59,722	+0.07(+8.31%)
Oct 05, 2023	0.8957	0.9032	0.8747	0.8866	20,086	+0.01(+1.25%)
Oct 04, 2023	0.9127	0.9508	0.8757	0.8757	42,595	-0.07(-7.65%)
Oct 03, 2023	0.9413	0.9508	0.9223	0.9482	11,909	+0.01(+0.76%)
Oct 02, 2023	0.9413	0.9698	0.9080	0.9411	6,238	+0.00(+0.39%)
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%)