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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.01(+0.66%)
Jun 14, 2023	1.371	1.508	1.371	1.479	127,625	+0.10(+7.09%)
Jun 13, 2023	1.302	1.400	1.302	1.381	126,262	+0.10(+7.63%)
Jun 12, 2023	1.322	1.371	1.195	1.283	272,423	-0.06(-4.38%)
Jun 09, 2023	1.596	1.596	1.234	1.341	268,029	-0.19(-12.18%)
Jun 08, 2023	1.469	1.528	1.439	1.528	68,540	+0.07(+4.70%)
Jun 07, 2023	1.410	1.469	1.390	1.459	61,866	+0.07(+4.93%)
Jun 06, 2023	1.410	1.447	1.361	1.390	92,584	+0.00(+0.00%)
Jun 05, 2023	1.567	1.567	1.341	1.390	148,873	-0.16(-10.13%)
Jun 02, 2023	1.714	1.753	1.498	1.547	184,450	-0.06(-3.66%)