HeartCore Enterprises Inc... (HTCR)
1.62
-0.20 (-10.99%)
At close: Jan 14, 2025, 3:59 PM
1.70
4.94%
Pre-market Jan 15, 2025, 07:00 AM EST
HTCR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.86 | 1.90 | 1.61 | 1.62 | -0.20 | -10.99% | 495,272 |
| Jan 13, 2025 | 1.55 | 1.92 | 1.53 | 1.82 | 0.16 | 9.64% | 470,862 |
| Jan 10, 2025 | 1.84 | 1.97 | 1.65 | 1.66 | -0.22 | -11.70% | 275,900 |
| Jan 8, 2025 | 1.76 | 2.08 | 1.74 | 1.88 | 0.06 | 3.30% | 266,229 |
| Jan 7, 2025 | 2.35 | 2.35 | 1.78 | 1.82 | -0.53 | -22.55% | 678,900 |
| Jan 6, 2025 | 2.38 | 2.49 | 2.30 | 2.35 | 0.05 | 2.17% | 537,458 |
| Jan 3, 2025 | 2.71 | 2.72 | 2.05 | 2.30 | -0.54 | -19.01% | 1,378,683 |
| Jan 2, 2025 | 1.89 | 3.38 | 1.83 | 2.84 | 1.02 | 56.04% | 7,596,025 |
| Dec 31, 2024 | 1.77 | 1.87 | 1.69 | 1.82 | 0.09 | 5.20% | 283,506 |
| Dec 30, 2024 | 1.64 | 1.83 | 1.59 | 1.73 | 0.18 | 11.61% | 689,346 |
| Dec 27, 2024 | 1.60 | 1.62 | 1.51 | 1.55 | -0.05 | -3.13% | 223,506 |
| Dec 26, 2024 | 1.38 | 1.62 | 1.36 | 1.60 | 0.24 | 17.65% | 255,300 |
| Dec 24, 2024 | 1.37 | 1.42 | 1.35 | 1.36 | -0.03 | -2.16% | 67,100 |
| Dec 23, 2024 | 1.35 | 1.40 | 1.30 | 1.39 | 0.07 | 5.30% | 178,230 |
| Dec 20, 2024 | 1.39 | 1.39 | 1.24 | 1.32 | -0.01 | -0.75% | 171,747 |
| Dec 19, 2024 | 1.35 | 1.41 | 1.29 | 1.33 | 0.09 | 7.26% | 154,805 |
| Dec 18, 2024 | 1.52 | 1.52 | 1.24 | 1.24 | -0.29 | -18.95% | 372,233 |
| Dec 17, 2024 | 1.60 | 1.63 | 1.44 | 1.53 | -0.08 | -4.97% | 209,700 |
| Dec 16, 2024 | 1.68 | 1.75 | 1.61 | 1.61 | -0.06 | -3.59% | 251,243 |
| Dec 13, 2024 | 1.62 | 1.69 | 1.62 | 1.67 | 0.05 | 3.09% | 102,403 |
| Dec 12, 2024 | 1.65 | 1.67 | 1.59 | 1.62 | -0.01 | -0.61% | 83,314 |
| Dec 11, 2024 | 1.56 | 1.65 | 1.55 | 1.63 | 0.05 | 3.16% | 202,485 |
| Dec 10, 2024 | 1.65 | 1.69 | 1.55 | 1.58 | -0.09 | -5.39% | 88,000 |
| Dec 9, 2024 | 1.61 | 1.70 | 1.57 | 1.67 | 0.08 | 5.03% | 225,817 |
| Dec 6, 2024 | 1.60 | 1.61 | 1.49 | 1.59 | 0.11 | 7.43% | 147,600 |
| Dec 5, 2024 | 1.60 | 1.72 | 1.47 | 1.48 | -0.13 | -8.07% | 271,200 |
| Dec 4, 2024 | 1.55 | 1.64 | 1.50 | 1.61 | 0.15 | 10.27% | 253,700 |
| Dec 3, 2024 | 1.75 | 1.77 | 1.45 | 1.46 | -0.26 | -15.12% | 337,400 |
| Dec 2, 2024 | 1.75 | 1.89 | 1.62 | 1.72 | 0.03 | 1.78% | 501,042 |
| Nov 29, 2024 | 1.65 | 1.73 | 1.60 | 1.69 | 0.06 | 3.68% | 325,900 |
| Nov 27, 2024 | 1.51 | 1.64 | 1.49 | 1.63 | 0.13 | 8.67% | 375,200 |
| Nov 26, 2024 | 1.44 | 1.53 | 1.42 | 1.50 | 0.07 | 4.90% | 92,569 |
| Nov 25, 2024 | 1.50 | 1.53 | 1.40 | 1.43 | 0.02 | 1.42% | 469,000 |
| Nov 22, 2024 | 1.29 | 1.48 | 1.28 | 1.41 | 0.11 | 8.46% | 230,048 |
| Nov 21, 2024 | 1.20 | 1.31 | 1.20 | 1.30 | 0.06 | 4.84% | 40,416 |
| Nov 20, 2024 | 1.29 | 1.30 | 1.18 | 1.24 | -0.05 | -3.88% | 55,601 |
| Nov 19, 2024 | 1.25 | 1.29 | 1.24 | 1.29 | 0.05 | 4.03% | 210,870 |
| Nov 18, 2024 | 1.23 | 1.30 | 1.17 | 1.24 | 0.11 | 9.73% | 141,900 |
| Nov 15, 2024 | 1.24 | 1.24 | 1.09 | 1.13 | -0.05 | -4.24% | 43,400 |
| Nov 14, 2024 | 1.31 | 1.38 | 1.15 | 1.18 | -0.07 | -5.60% | 150,410 |
| Nov 13, 2024 | 1.18 | 1.27 | 1.16 | 1.25 | 0.07 | 5.93% | 97,633 |
| Nov 12, 2024 | 1.06 | 1.20 | 1.06 | 1.18 | 0.12 | 11.32% | 99,428 |
| Nov 11, 2024 | 1.11 | 1.12 | 1.06 | 1.06 | -0.07 | -6.19% | 94,624 |
| Nov 8, 2024 | 1.13 | 1.15 | 1.06 | 1.13 | 0.07 | 6.60% | 47,317 |
| Nov 7, 2024 | 1.16 | 1.18 | 1.06 | 1.06 | -0.12 | -10.17% | 45,000 |
| Nov 6, 2024 | 1.12 | 1.22 | 1.05 | 1.18 | 0.16 | 15.69% | 148,714 |
| Nov 5, 2024 | 1.04 | 1.06 | 1.02 | 1.02 | 0.00 | 0.00% | 184,411 |
| Nov 4, 2024 | 1.12 | 1.18 | 1.02 | 1.02 | -0.13 | -11.30% | 67,329 |
| Nov 1, 2024 | 1.12 | 1.22 | 1.10 | 1.15 | 0.12 | 11.65% | 120,809 |
| Oct 31, 2024 | 1.07 | 1.07 | 1.02 | 1.03 | -0.01 | -0.96% | 87,425 |