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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	1.244	1.244	1.161	1.214	29,973	+0.02(+1.64%)
May 31, 2022	1.155	1.195	1.097	1.195	39,498	+0.08(+7.02%)
May 27, 2022	1.077	1.126	1.058	1.116	37,944	+0.04(+3.64%)
May 26, 2022	1.087	1.126	1.028	1.077	32,636	+0.01(+0.92%)
May 25, 2022	0.9596	1.077	0.9596	1.067	59,690	+0.13(+14.14%)
May 24, 2022	0.9597	1.028	0.9322	0.9351	19,690	-0.04(-4.50%)
May 23, 2022	1.018	1.028	0.9694	0.9792	38,705	-0.05(-4.76%)
May 20, 2022	1.087	1.097	0.9168	1.028	115,826	-0.05(-4.51%)
May 19, 2022	1.077	1.116	0.9988	1.077	61,735	+0.03(+2.77%)
May 18, 2022	1.136	1.203	1.028	1.048	47,125	-0.13(-10.83%)
May 17, 2022	1.165	1.312	1.077	1.175	95,766	-0.02(-1.64%)
May 16, 2022	1.244	1.332	1.195	1.195	34,957	-0.07(-5.43%)
May 13, 2022	1.292	1.305	1.195	1.263	57,789	+0.03(+2.38%)
May 12, 2022	1.224	1.329	1.191	1.234	44,232	-0.02(-1.56%)
May 11, 2022	1.322	1.527	1.253	1.253	46,893	-0.08(-5.88%)
May 10, 2022	1.498	1.557	1.292	1.332	50,772	-0.17(-11.11%)
May 09, 2022	1.627	1.744	1.498	1.498	94,332	-0.24(-13.56%)
May 06, 2022	1.635	1.733	1.567	1.733	34,109	+0.10(+5.99%)
May 05, 2022	1.635	1.656	1.577	1.635	16,044	-0.02(-1.18%)
May 04, 2022	1.645	1.729	1.557	1.655	157,056	-0.01(-0.59%)
May 03, 2022	1.586	1.694	1.580	1.665	40,220	+0.06(+3.66%)
May 02, 2022	1.635	1.674	1.518	1.606	46,359	-0.05(-2.96%)
Apr 29, 2022	1.694	1.753	1.655	1.655	42,333	-0.09(-5.06%)
Apr 28, 2022	1.958	1.958	1.640	1.743	114,878	-0.21(-10.55%)
Apr 27, 2022	1.909	2.027	1.870	1.949	112,817	+0.00(+0.00%)
Apr 26, 2022	2.115	2.154	1.860	1.949	106,461	-0.21(-9.55%)
Apr 25, 2022	1.968	2.193	1.968	2.154	66,676	+0.13(+6.28%)
Apr 22, 2022	1.909	2.105	1.862	2.027	219,719	+0.22(+11.89%)
Apr 21, 2022	2.184	2.306	1.802	1.811	162,737	-0.53(-22.59%)
Apr 20, 2022	2.193	2.487	2.164	2.340	504,006	+0.18(+8.14%)
Apr 19, 2022	2.311	2.330	2.076	2.164	56,330	-0.11(-4.74%)
Apr 18, 2022	2.379	2.389	2.179	2.272	61,911	-0.13(-5.31%)
Apr 14, 2022	2.311	2.399	2.223	2.399	58,926	+0.06(+2.51%)
Apr 13, 2022	2.242	2.387	2.242	2.340	27,618	+0.07(+3.02%)
Apr 12, 2022	2.379	2.379	2.223	2.272	88,891	-0.16(-6.45%)
Apr 11, 2022	2.507	2.624	2.262	2.428	112,632	+0.01(+0.40%)
Apr 08, 2022	2.742	2.849	2.360	2.419	225,395	-0.35(-12.72%)
Apr 07, 2022	3.153	3.275	2.693	2.771	405,223	-0.38(-12.11%)
Apr 06, 2022	3.594	3.672	3.035	3.153	908,922	-0.59(-15.82%)
Apr 05, 2022	3.339	3.750	3.116	3.745	787,737	+0.46(+13.84%)
Apr 04, 2022	3.359	3.427	3.143	3.290	278,781	-0.13(-3.72%)
Apr 01, 2022	2.859	3.466	2.820	3.417	1,340,654	+0.60(+21.19%)
Mar 31, 2022	2.761	2.879	2.703	2.820	272,999	+0.07(+2.48%)
Mar 30, 2022	2.703	3.133	2.595	2.751	1,657,804	+0.08(+2.93%)
Mar 29, 2022	2.703	2.761	2.556	2.673	107,798	+0.11(+4.20%)
Mar 28, 2022	2.624	2.716	2.448	2.565	129,697	-0.10(-3.68%)
Mar 25, 2022	2.761	2.849	2.497	2.663	146,424	-0.14(-4.90%)
Mar 24, 2022	2.898	2.967	2.712	2.800	130,874	-0.08(-2.72%)
Mar 23, 2022	2.947	3.094	2.781	2.879	300,274	-0.14(-4.55%)
Mar 22, 2022	2.996	3.300	2.947	3.016	519,544	-0.04(-1.28%)
Mar 21, 2022	2.654	3.133	2.487	3.055	549,912	+0.39(+14.71%)
Mar 18, 2022	2.487	2.761	2.467	2.663	442,135	+0.14(+5.43%)
Mar 17, 2022	2.281	2.614	2.255	2.526	207,420	+0.23(+9.79%)
Mar 16, 2022	2.135	2.360	2.113	2.301	291,607	+0.18(+8.29%)
Mar 15, 2022	2.174	2.174	2.017	2.125	142,460	-0.05(-2.25%)
Mar 14, 2022	2.252	2.340	1.988	2.174	176,755	-0.18(-7.50%)
Mar 11, 2022	2.389	2.409	2.252	2.350	160,668	-0.10(-4.00%)
Mar 10, 2022	2.477	2.624	2.252	2.448	1,837,427	+0.03(+1.21%)
Mar 09, 2022	1.978	2.467	1.978	2.419	594,271	+0.46(+23.50%)
Mar 08, 2022	2.105	2.125	1.900	1.958	331,119	-0.24(-10.71%)
Mar 07, 2022	2.105	2.193	2.066	2.193	204,660	-0.08(-3.32%)
Mar 04, 2022	2.360	2.467	2.184	2.269	156,103	-0.23(-9.14%)
Mar 03, 2022	2.252	2.869	2.252	2.497	1,080,683	+0.26(+11.84%)
Mar 02, 2022	2.321	2.330	2.174	2.232	120,295	-0.06(-2.56%)
Mar 01, 2022	2.321	2.448	2.213	2.291	138,349	-0.01(-0.43%)
Feb 28, 2022	2.516	2.781	2.291	2.301	474,676	-0.34(-12.96%)
Feb 25, 2022	2.281	2.879	2.644	2.644	775,469	+0.40(+17.90%)
Feb 24, 2022	2.144	2.438	1.988	2.242	416,568	-0.27(-10.90%)
Feb 23, 2022	2.781	2.921	2.497	2.516	331,096	-0.29(-10.45%)
Feb 22, 2022	2.565	3.016	2.553	2.810	554,294	+0.03(+1.06%)
Feb 18, 2022				2.781	0	+0.24(+9.65%)
Feb 17, 2022	2.722	2.869	2.497	2.536	513,316	-0.27(-9.76%)
Feb 16, 2022	3.329	3.339	2.742	2.810	621,528	-0.61(-17.76%)
Feb 15, 2022	3.633	3.976	3.290	3.417	585,592	-0.32(-8.64%)
Feb 14, 2022	3.770	4.201	3.261	3.740	838,604	-0.30(-7.51%)
Feb 11, 2022	4.955	6.061	3.819	4.044	10,379,886	-0.80(-16.57%)