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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	1.084	1.141	1.084	1.103	4,145	-0.04(-3.33%)
Sep 29, 2022	1.112	1.250	1.074	1.141	5,989	-0.00(-0.01%)
Sep 28, 2022	1.141	1.188	1.055	1.141	17,830	+0.11(+10.69%)
Sep 27, 2022	1.055	1.065	0.9413	1.031	40,791	-0.09(-7.92%)
Sep 26, 2022	1.008	1.160	1.008	1.119	82,728	-0.05(-4.28%)
Sep 23, 2022	1.379	1.379	1.141	1.169	24,322	-0.16(-12.14%)
Sep 22, 2022	1.436	1.436	1.284	1.331	17,625	-0.03(-2.10%)
Sep 21, 2022	1.540	1.540	1.312	1.360	7,632	-0.02(-1.38%)
Sep 20, 2022	1.673	1.673	1.341	1.379	19,009	-0.05(-3.33%)
Sep 19, 2022	1.616	1.616	1.341	1.426	31,742	-0.15(-9.64%)
Sep 16, 2022	1.597	1.597	1.511	1.578	17,784	+0.03(+1.84%)
Sep 15, 2022	1.675	1.721	1.545	1.550	25,348	-0.17(-9.94%)
Sep 14, 2022	1.883	1.880	1.664	1.721	33,656	-0.11(-5.97%)
Sep 13, 2022	1.683	1.883	1.683	1.830	3,201	-0.01(-0.77%)
Sep 12, 2022	1.968	2.164	1.787	1.845	15,917	-0.05(-2.51%)
Sep 09, 2022	1.797	2.063	1.797	1.892	28,661	+0.22(+13.07%)
Sep 08, 2022	1.736	1.736	1.664	1.673	4,798	+0.00(+0.00%)
Sep 07, 2022	1.516	1.681	1.516	1.673	6,288	+0.02(+1.15%)
Sep 06, 2022	1.531	1.730	1.426	1.654	13,873	-0.06(-3.33%)
Sep 02, 2022	1.559	1.959	1.550	1.711	25,149	+0.17(+11.11%)
Sep 01, 2022	1.550	1.721	1.521	1.540	21,094	-0.13(-7.95%)
Aug 31, 2022	1.978	1.978	1.673	1.673	30,034	-0.07(-3.82%)
Aug 30, 2022	1.787	1.902	1.664	1.740	34,038	-0.06(-3.17%)
Aug 29, 2022	1.816	1.968	1.797	1.797	14,883	-0.06(-3.08%)
Aug 26, 2022	2.025	2.092	1.854	1.854	27,636	-0.20(-9.72%)
Aug 25, 2022	2.244	2.243	2.054	2.054	59,282	-0.04(-1.82%)
Aug 24, 2022	2.282	2.337	2.092	2.092	34,624	-0.22(-9.47%)
Aug 23, 2022	2.424	2.434	2.283	2.310	21,170	-0.02(-0.82%)
Aug 22, 2022	2.501	2.510	2.310	2.329	13,780	-0.16(-6.49%)
Aug 19, 2022	2.339	2.505	2.301	2.491	24,957	+0.18(+7.82%)
Aug 18, 2022	2.548	2.548	2.310	2.310	24,824	-0.26(-10.00%)
Aug 17, 2022	2.434	2.586	2.308	2.567	24,126	+0.05(+1.89%)
Aug 16, 2022	2.520	2.615	2.491	2.520	20,618	-0.04(-1.49%)
Aug 15, 2022	2.377	2.643	2.377	2.558	14,650	+0.26(+11.16%)
Aug 12, 2022	2.367	2.367	2.263	2.301	15,630	+0.02(+0.79%)
Aug 11, 2022	2.082	2.348	2.073	2.283	90,911	+0.12(+5.77%)
Aug 10, 2022	2.225	2.282	2.149	2.158	18,637	-0.03(-1.30%)
Aug 09, 2022	2.291	2.415	2.187	2.187	29,941	-0.17(-7.26%)
Aug 08, 2022	2.434	2.577	2.344	2.358	55,845	-0.15(-6.06%)
Aug 05, 2022	2.634	2.643	2.415	2.510	45,358	-0.18(-6.71%)
Aug 04, 2022	2.757	2.757	2.662	2.691	62,782	+0.00(+0.00%)
Aug 03, 2022	2.710	2.776	2.691	2.691	20,799	-0.06(-2.08%)
Aug 02, 2022	2.710	2.838	2.635	2.748	36,735	-0.05(-1.70%)
Aug 01, 2022	2.776	2.890	2.558	2.795	30,313	-0.06(-2.00%)
Jul 29, 2022	2.938	2.938	2.662	2.852	53,749	-0.10(-3.23%)
Jul 28, 2022	2.767	2.985	2.767	2.947	69,219	+0.16(+5.80%)
Jul 27, 2022	2.691	3.004	2.653	2.786	119,211	+0.13(+5.02%)
Jul 26, 2022	2.653	2.757	2.539	2.653	81,078	-0.05(-1.76%)
Jul 25, 2022	2.748	2.805	2.672	2.700	78,975	-0.04(-1.39%)
Jul 22, 2022	2.814	2.839	2.662	2.738	29,550	-0.03(-1.03%)
Jul 21, 2022	2.653	2.843	2.619	2.767	168,798	+0.11(+4.30%)
Jul 20, 2022	2.624	2.814	2.624	2.653	189,011	-0.05(-1.76%)
Jul 19, 2022	2.748	2.805	2.520	2.700	71,635	-0.01(-0.35%)
Jul 18, 2022	2.757	2.852	2.577	2.710	161,086	-0.08(-2.73%)
Jul 15, 2022	2.719	2.831	2.719	2.786	38,787	+0.01(+0.34%)
Jul 14, 2022	2.824	2.833	2.729	2.776	57,972	-0.02(-0.68%)
Jul 13, 2022	2.729	2.890	2.596	2.795	86,652	+0.15(+5.76%)
Jul 12, 2022	2.681	2.752	2.405	2.643	149,844	-0.12(-4.47%)
Jul 11, 2022	2.719	2.843	2.558	2.767	83,462	-0.04(-1.30%)
Jul 08, 2022	2.634	2.928	2.463	2.803	210,450	-0.00(-0.06%)
Jul 07, 2022	2.615	2.805	2.548	2.805	280,809	+0.27(+10.49%)
Jul 06, 2022	2.377	2.795	2.253	2.539	428,802	+0.16(+6.80%)
Jul 05, 2022	2.434	2.472	2.310	2.377	126,069	-0.02(-0.79%)