HeartCore Enterprises Inc (HTCR) Historical Stock Data
0.89 ↓0.03 (-3.26%)
As of April 29, 2024, 9:34am EST.
Historical Data
In the past 30 trading days, HTCR is up 1.88% a day on average. There have been 16 days where HeartCore Enterprises Inc closed green and 14 days where HTCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.86 | 0.92 | ↑$0.06 (6.67%) | 0.86 | 0.93 | 5.63K |
| 2024-04-25 | 0.96 | 0.93 | ↓$0.03 (-3.39%) | 0.92 | 0.96 | 11.98K |
| 2024-04-24 | 1.00 | 0.96 | ↓$0.04 (-4.00%) | 0.92 | 1.00 | 22.96K |
| 2024-04-23 | 0.91 | 0.96 | ↑$0.05 (5.42%) | 0.91 | 1.02 | 37.33K |
| 2024-04-22 | 0.92 | 0.93 | ↑$0.00 (0.45%) | 0.88 | 0.99 | 55.58K |
| 2024-04-19 | 0.96 | 0.99 | ↑$0.03 (3.06%) | 0.83 | 0.99 | 30.53K |
| 2024-04-18 | 0.90 | 0.95 | ↑$0.05 (5.57%) | 0.89 | 1.00 | 33.63K |
| 2024-04-17 | 0.78 | 0.93 | ↑$0.16 (20.24%) | 0.78 | 0.95 | 43.38K |
| 2024-04-16 | 0.80 | 0.81 | ↑$0.01 (1.66%) | 0.77 | 0.82 | 15.24K |
| 2024-04-15 | 0.84 | 0.80 | ↓$0.04 (-4.40%) | 0.77 | 0.86 | 60.13K |
| 2024-04-12 | 0.84 | 0.87 | ↑$0.03 (3.83%) | 0.82 | 0.88 | 35.86K |
| 2024-04-11 | 0.88 | 0.88 | ↓$0.00 (-0.19%) | 0.86 | 0.90 | 32.35K |
| 2024-04-10 | 0.91 | 0.91 | ↑$0.00 (0.16%) | 0.88 | 0.92 | 34.13K |
| 2024-04-09 | 0.94 | 0.94 | ↓$0.00 (-0.04%) | 0.91 | 0.96 | 62.59K |
| 2024-04-08 | 0.99 | 0.98 | ↓$0.01 (-0.93%) | 0.94 | 1.00 | 42.06K |
| 2024-04-05 | 0.94 | 0.96 | ↑$0.02 (2.13%) | 0.88 | 0.99 | 47.55K |
| 2024-04-04 | 1.00 | 0.97 | ↓$0.03 (-3.00%) | 0.92 | 1.08 | 132.87K |
| 2024-04-03 | 1.00 | 1.05 | ↑$0.04 (4.50%) | 0.99 | 1.05 | 63.65K |
| 2024-04-02 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.01 | 1.14 | 112.83K |
| 2024-04-01 | 0.99 | 1.19 | ↑$0.20 (20.35%) | 0.99 | 1.25 | 400.89K |
| 2024-03-28 | 0.92 | 0.97 | ↑$0.04 (4.89%) | 0.91 | 0.99 | 33.88K |
| 2024-03-27 | 0.87 | 0.93 | ↑$0.06 (6.90%) | 0.80 | 0.96 | 61.01K |
| 2024-03-26 | 0.91 | 0.91 | ↓$0.00 (-0.03%) | 0.89 | 0.94 | 61.14K |
| 2024-03-25 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.93 | 0.99 | 18.53K |
| 2024-03-22 | 0.99 | 0.95 | ↓$0.04 (-3.60%) | 0.91 | 1.00 | 44.11K |
| 2024-03-21 | 0.98 | 0.98 | ↓$0.01 (-0.51%) | 0.95 | 1.00 | 12.64K |
| 2024-03-20 | 0.95 | 0.99 | ↑$0.04 (4.21%) | 0.93 | 1.02 | 45K |
| 2024-03-19 | 0.94 | 0.91 | ↓$0.02 (-2.51%) | 0.90 | 1.04 | 33.59K |
| 2024-03-18 | 0.96 | 0.92 | ↓$0.04 (-4.45%) | 0.89 | 1.01 | 40.88K |
| 2024-03-15 | 1.02 | 0.98 | ↓$0.04 (-3.90%) | 0.96 | 1.05 | 83.53K |
Create an account or log in to view more rows.
$HTCR just go up
$HTCR somebody knows something
$HTCR Stair stepping nicely
$HTCR we just getting started
$HTCR I blocked some bears and I liked it!
$HTCR Price target here?
$HTCR lmfao
lfg babies
$HTCR Beautiful!! 😀
$HTCR why is this not moving lol
$HTCR so tired of this pos let's fly already