HeartCore Enterprises Inc (HTCR) Historical Stock Data
0.97 ↑0.03 (3.76%)
As of March 28, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, HTCR is up 1.59% a day on average. There have been 15 days where HeartCore Enterprises Inc closed green and 15 days where HTCR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.10 | 1.01 | ↓$0.09 (-8.18%) | 1.01 | 1.10 | 54.30K |
2024-03-13 | 1.00 | 1.08 | ↑$0.08 (8.00%) | 0.98 | 1.08 | 48.33K |
2024-03-12 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.96 | 1.01 | 35.87K |
2024-03-11 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.95 | 1.00 | 35.95K |
2024-03-08 | 0.99 | 0.92 | ↓$0.07 (-7.10%) | 0.87 | 0.99 | 41.55K |
2024-03-07 | 0.99 | 0.93 | ↓$0.06 (-5.73%) | 0.89 | 0.99 | 39.62K |
2024-03-06 | 0.81 | 0.95 | ↑$0.14 (17.43%) | 0.81 | 0.96 | 138.86K |
2024-03-05 | 0.98 | 0.81 | ↓$0.17 (-17.24%) | 0.75 | 0.98 | 97.71K |
2024-03-04 | 0.82 | 0.93 | ↑$0.11 (14.01%) | 0.73 | 0.98 | 443.76K |
2024-03-01 | 0.64 | 0.72 | ↑$0.08 (11.99%) | 0.60 | 0.77 | 274.24K |
2024-02-29 | 0.61 | 0.66 | ↑$0.05 (8.03%) | 0.61 | 0.66 | 131.49K |
2024-02-28 | 0.66 | 0.62 | ↓$0.04 (-6.36%) | 0.60 | 0.66 | 66.37K |
2024-02-27 | 0.66 | 0.68 | ↑$0.02 (3.57%) | 0.64 | 0.69 | 57.36K |
2024-02-26 | 0.57 | 0.64 | ↑$0.07 (12.98%) | 0.57 | 0.66 | 24.32K |
2024-02-23 | 0.64 | 0.60 | ↓$0.04 (-6.25%) | 0.56 | 0.64 | 30.39K |
2024-02-22 | 0.64 | 0.62 | ↓$0.02 (-2.55%) | 0.58 | 0.67 | 32.98K |
2024-02-21 | 0.62 | 0.61 | ↓$0.01 (-1.80%) | 0.58 | 0.65 | 6.38K |
2024-02-20 | 0.62 | 0.64 | ↑$0.02 (3.23%) | 0.56 | 0.65 | 99.77K |
2024-02-16 | 0.53 | 0.64 | ↑$0.12 (22.06%) | 0.53 | 0.67 | 327.54K |
2024-02-15 | 0.56 | 0.53 | ↓$0.03 (-4.49%) | 0.53 | 0.59 | 33.79K |
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