HeartCore Enterprises Inc...

0.78
0.03 (4.00%)
At close: Apr 01, 2025, 12:45 PM

HeartCore Enterprises Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 0.75 0.84 0.75 0.75 -0.11 -12.79% 69,918
Mar 28, 2025 0.95 0.95 0.80 0.86 -0.09 -9.47% 158,204
Mar 27, 2025 1.00 1.00 0.91 0.95 -0.05 -5.00% 52,783
Mar 26, 2025 1.01 1.04 0.99 1.00 0.01 1.01% 40,000
Mar 25, 2025 0.98 1.02 0.97 0.99 0.01 1.02% 58,760
Mar 24, 2025 1.06 1.08 0.95 0.98 -0.01 -1.01% 59,718
Mar 21, 2025 1.04 1.10 0.98 0.99 -0.07 -6.60% 68,400
Mar 20, 2025 0.99 1.07 0.99 1.06 0.07 7.07% 98,001
Mar 19, 2025 0.93 0.99 0.93 0.99 0.06 6.45% 72,144
Mar 18, 2025 1.00 1.00 0.93 0.93 -0.07 -7.00% 24,439
Mar 17, 2025 0.93 1.00 0.93 1.00 0.07 7.53% 82,300
Mar 14, 2025 0.93 0.96 0.90 0.93 -0.01 -1.06% 41,125
Mar 13, 2025 0.98 0.98 0.91 0.94 -0.03 -3.09% 33,953
Mar 12, 2025 0.90 0.97 0.90 0.97 0.07 7.78% 36,985
Mar 11, 2025 0.88 0.95 0.85 0.90 -0.01 -1.10% 70,117
Mar 10, 2025 1.10 1.16 0.91 0.91 -0.21 -18.75% 362,493
Mar 7, 2025 1.16 1.19 1.10 1.12 -0.06 -5.08% 59,100
Mar 6, 2025 1.19 1.20 1.12 1.18 0.03 2.61% 53,477
Mar 5, 2025 1.25 1.28 1.13 1.15 -0.02 -1.71% 47,700
Mar 4, 2025 1.13 1.29 1.03 1.17 0.01 0.86% 187,718
Mar 3, 2025 1.25 1.37 1.13 1.16 -0.08 -6.45% 153,701
Feb 28, 2025 1.23 1.28 1.21 1.24 -0.03 -2.36% 63,901
Feb 27, 2025 1.32 1.35 1.23 1.27 -0.06 -4.51% 109,140
Feb 26, 2025 1.30 1.35 1.29 1.33 0.01 0.76% 40,284
Feb 25, 2025 1.38 1.38 1.27 1.32 -0.05 -3.65% 38,978
Feb 24, 2025 1.35 1.40 1.27 1.37 0.03 2.24% 92,431
Feb 21, 2025 1.44 1.50 1.34 1.34 -0.11 -7.59% 75,035
Feb 20, 2025 1.47 1.50 1.42 1.45 -0.03 -2.03% 60,525
Feb 19, 2025 1.56 1.56 1.41 1.48 -0.08 -5.13% 151,300
Feb 18, 2025 1.46 1.60 1.45 1.56 0.09 6.12% 149,331
Feb 14, 2025 1.49 1.56 1.44 1.47 -0.01 -0.68% 50,319
Feb 13, 2025 1.55 1.55 1.43 1.48 0.05 3.50% 47,900
Feb 12, 2025 1.47 1.47 1.33 1.43 0.03 2.14% 71,010
Feb 11, 2025 1.43 1.48 1.33 1.40 -0.03 -2.10% 69,030
Feb 10, 2025 1.46 1.52 1.40 1.43 -0.06 -4.03% 106,921
Feb 7, 2025 1.63 1.65 1.40 1.49 -0.14 -8.59% 261,200
Feb 6, 2025 1.67 1.68 1.62 1.63 0.01 0.62% 75,082
Feb 5, 2025 1.55 1.73 1.55 1.62 0.07 4.52% 247,887
Feb 4, 2025 1.49 1.57 1.46 1.55 0.06 4.03% 61,900
Feb 3, 2025 1.47 1.52 1.43 1.49 -0.03 -1.97% 78,334
Jan 31, 2025 1.47 1.59 1.46 1.52 0.10 7.04% 105,624
Jan 30, 2025 1.30 1.46 1.30 1.42 0.11 8.40% 149,248
Jan 29, 2025 1.32 1.40 1.27 1.31 -0.08 -5.76% 191,966
Jan 28, 2025 1.45 1.45 1.30 1.39 0.00 0.00% 197,800
Jan 27, 2025 1.46 1.46 1.34 1.39 -0.08 -5.44% 180,878
Jan 24, 2025 1.62 1.67 1.44 1.47 -0.12 -7.55% 249,900
Jan 23, 2025 1.69 1.69 1.51 1.59 -0.10 -5.92% 196,647
Jan 22, 2025 1.64 1.72 1.64 1.69 0.07 4.32% 132,200
Jan 21, 2025 1.47 1.71 1.46 1.62 0.13 8.72% 352,767
Jan 17, 2025 1.69 1.69 1.46 1.49 -0.21 -12.35% 249,400