HeartCore Enterprises Inc (HTCR) Historical Stock Data

1.30 ↑0.04 (3.18%)

As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, HTCR is up 0.26% a day on average. There have been 12 days where HeartCore Enterprises Inc closed green and 18 days where HTCR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	1.35	1.30	↓$0.05 (-3.70%)	1.21	1.35	62.77K
2023-02-01	1.15	1.26	↑$0.11 (9.72%)	1.13	1.27	45.20K
2023-01-31	1.13	1.17	↑$0.04 (3.54%)	1.10	1.20	40.62K
2023-01-30	1.11	1.13	↑$0.02 (1.80%)	1.07	1.15	38.90K
2023-01-27	1.13	1.12	↓$0.01 (-0.88%)	1.05	1.13	19.23K
2023-01-26	1.09	1.10	↑$0.01 (0.92%)	1.09	1.12	45.11K
2023-01-25	1.13	1.12	↓$0.01 (-0.85%)	1.05	1.15	33.45K
2023-01-24	1.18	1.16	↓$0.02 (-2.12%)	1.08	1.26	214.24K
2023-01-23	1.20	1.16	↓$0.04 (-3.33%)	1.14	1.22	90.01K
2023-01-20	1.22	1.14	↓$0.09 (-6.97%)	1.04	1.22	126.30K
2023-01-19	0.99	1.18	↑$0.19 (18.71%)	0.95	1.19	252.12K
2023-01-18	1.01	1.00	↓$0.02 (-1.49%)	0.98	1.21	101.55K
2023-01-17	1.05	1.04	↓$0.01 (-0.95%)	0.98	1.12	82.43K
2023-01-13	0.90	1.01	↑$0.11 (12.23%)	0.89	1.41	1.04M
2023-01-12	0.95	0.83	↓$0.12 (-12.12%)	0.82	0.95	41.39K
2023-01-11	0.90	0.87	↓$0.04 (-3.89%)	0.83	0.90	24.87K
2023-01-10	0.88	0.90	↑$0.02 (2.07%)	0.85	0.90	21.77K
2023-01-09	0.83	0.83	↑$0.00 (0.04%)	0.83	0.89	46.16K
2023-01-06	0.87	0.81	↓$0.06 (-6.93%)	0.79	0.90	58.68K
2023-01-05	0.84	0.82	↓$0.02 (-2.24%)	0.80	0.84	7.17K
2023-01-04	0.86	0.85	↓$0.01 (-1.47%)	0.85	0.91	2.67K
2023-01-03	0.90	0.89	↓$0.01 (-1.45%)	0.85	0.90	3.13K
2022-12-30	0.95	0.91	↓$0.04 (-4.21%)	0.83	0.95	26.90K
2022-12-29	0.86	0.95	↑$0.09 (10.47%)	0.85	0.95	22.73K
2022-12-28	0.85	0.89	↑$0.04 (4.62%)	0.80	0.90	32.31K
2022-12-27	0.82	0.81	↓$0.01 (-1.39%)	0.81	1.00	15.96K
2022-12-23	0.82	0.82	↑$0.00 (0.00%)	0.81	0.82	9.34K
2022-12-22	0.82	0.81	↓$0.01 (-1.22%)	0.81	0.84	2.75K
2022-12-21	0.87	0.89	↑$0.02 (2.21%)	0.80	0.91	19.69K
2022-12-20	0.86	0.83	↓$0.03 (-3.27%)	0.78	0.89	43.55K