HeartCore Enterprises Inc... (HTCR)
NASDAQ: HTCR
· Real-Time Price · USD
1.02
-0.10 (-8.93%)
At close: Sep 02, 2025, 3:59 PM
1.05
2.94%
After-hours: Sep 02, 2025, 07:52 PM EDT
HTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.06 | 1.12 | 1.00 | 1.02 | 1.02 | -8.93% | 439,367 |
| Aug 29, 2025 | 1.25 | 1.28 | 1.11 | 1.12 | 1.12 | -10.40% | 530,200 |
| Aug 28, 2025 | 1.14 | 1.30 | 1.11 | 1.25 | 1.25 | 6.84% | 581,842 |
| Aug 27, 2025 | 1.29 | 1.44 | 1.16 | 1.17 | 1.17 | -9.30% | 1,004,000 |
| Aug 26, 2025 | 1.18 | 1.32 | 1.10 | 1.29 | 1.29 | 0.78% | 1,402,749 |
| Aug 25, 2025 | 0.76 | 1.67 | 0.73 | 1.28 | 1.28 | 77.78% | 27,163,630 |
| Aug 22, 2025 | 0.68 | 0.92 | 0.62 | 0.72 | 0.72 | 16.13% | 10,699,720 |
| Aug 21, 2025 | 0.58 | 0.65 | 0.57 | 0.62 | 0.62 | 21.57% | 776,544 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -7.27% | 92,246 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | 3.77% | 94,425 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 50,300 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | 2.00% | 139,000 |
| Aug 14, 2025 | 0.49 | 0.55 | 0.49 | 0.50 | 0.50 | 8.70% | 448,974 |
| Aug 13, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 59,245 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.47 | 2.13% | 37,494 |
| Aug 11, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -2.08% | 60,566 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.00% | 4,876 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 16,436 |
| Aug 6, 2025 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | 2.04% | 71,330 |
| Aug 5, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 2.08% | 112,954 |