Price Alert

HeartCore Enterprises Inc... (HTCR)

NASDAQ: HTCR · Real-Time Price · USD

0.49

-0.03 (-5.53%)

At close: Jul 25, 2025, 3:58 PM

HTCR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	0.58	0.58	0.50	0.51	0.51	2.00%	133,520
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
Aug 4, 2025	0.46	0.49	0.45	0.48	0.48	-2.04%	35,504
Aug 1, 2025	0.52	0.52	0.44	0.49	0.49	0.00%	73,524
Jul 31, 2025	0.49	0.49	0.47	0.49	0.49	4.26%	36,810
Jul 30, 2025	0.47	0.50	0.47	0.47	0.47	-6.00%	18,362
Jul 29, 2025	0.47	0.53	0.46	0.50	0.50	6.38%	24,283
Jul 28, 2025	0.48	0.48	0.46	0.47	0.47	-4.08%	75,561
Jul 25, 2025	0.50	0.53	0.49	0.49	0.49	-5.77%	244,537
Jul 24, 2025	0.51	0.53	0.48	0.52	0.52	4.00%	113,325
Jul 23, 2025	0.52	0.52	0.49	0.50	0.50	0.00%	83,000
Jul 22, 2025	0.47	0.50	0.46	0.50	0.50	4.17%	121,422
Jul 21, 2025	0.47	0.49	0.45	0.48	0.48	0.00%	165,167