HeartCore Enterprises Inc... (HTCR)
NASDAQ: HTCR
· Real-Time Price · USD
0.85
-0.00 (-0.53%)
At close: Oct 06, 2025, 3:59 PM
0.84
-0.67%
After-hours: Oct 06, 2025, 07:42 PM EDT
HTCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | -5.56% | 278,756 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.83 | 0.90 | 0.90 | -3.23% | 715,623 |
| Oct 1, 2025 | 0.82 | 0.98 | 0.81 | 0.93 | 0.93 | 14.81% | 855,800 |
| Sep 30, 2025 | 0.80 | 0.83 | 0.77 | 0.81 | 0.81 | 0.00% | 140,900 |
| Sep 29, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.22% | 109,300 |
| Sep 26, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -3.53% | 146,440 |
| Sep 25, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -2.30% | 158,742 |
| Sep 24, 2025 | 0.89 | 0.95 | 0.81 | 0.87 | 0.87 | -3.33% | 373,200 |
| Sep 23, 2025 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | 1.12% | 113,470 |
| Sep 22, 2025 | 0.87 | 0.92 | 0.80 | 0.89 | 0.89 | -5.32% | 503,100 |
| Sep 19, 2025 | 1.03 | 1.03 | 0.86 | 0.94 | 0.94 | -7.84% | 478,234 |
| Sep 18, 2025 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -4.67% | 361,491 |
| Sep 17, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | 3.88% | 174,535 |
| Sep 16, 2025 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -4.63% | 119,300 |
| Sep 15, 2025 | 0.99 | 1.09 | 0.96 | 1.08 | 1.08 | 12.50% | 426,707 |
| Sep 12, 2025 | 0.98 | 1.06 | 0.91 | 0.96 | 0.96 | -2.04% | 437,841 |
| Sep 11, 2025 | 1.02 | 1.05 | 0.96 | 0.98 | 0.98 | -2.97% | 153,400 |
| Sep 10, 2025 | 0.86 | 1.03 | 0.86 | 1.01 | 1.01 | 13.48% | 254,927 |
| Sep 9, 2025 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | -2.20% | 313,533 |
| Sep 8, 2025 | 1.12 | 1.15 | 0.86 | 0.91 | 0.91 | -18.75% | 2,074,440 |
Page 1 of 46