5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+2.40%
3 MONTH PERFORMANCE
+87.91%
6 MONTH PERFORMANCE
+121.79%
YEAR-TO-DATE PERFORMANCE
-6.04%
1 YEAR PERFORMANCE
+200.00%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.86 | $1.62 (-12.9%) | $1.90 | $1.61 | 495,272 | $33.80 M |
| 01/13/2025 | $1.55 | $1.82 (17.42%) | $1.92 | $1.53 | 470,862 | $37.97 M |
| 01/10/2025 | $1.84 | $1.66 (-9.78%) | $1.97 | $1.65 | 275,900 | $34.63 M |
| 01/08/2025 | $1.76 | $1.88 (6.82%) | $2.08 | $1.74 | 266,229 | $39.22 M |
| 01/07/2025 | $2.35 | $1.82 (-22.55%) | $2.35 | $1.78 | 678,900 | $37.97 M |
| 01/06/2025 | $2.38 | $2.35 (-1.26%) | $2.49 | $2.30 | 537,458 | $49.03 M |
| 01/03/2025 | $2.71 | $2.30 (-15.13%) | $2.72 | $2.05 | 1.38 M | $47.99 M |
| 01/02/2025 | $1.89 | $2.84 (50.26%) | $3.38 | $1.83 | 7.60 M | $59.25 M |
| 12/31/2024 | $1.77 | $1.82 (2.82%) | $1.87 | $1.69 | 283,506 | $37.97 M |
| 12/30/2024 | $1.64 | $1.73 (5.49%) | $1.83 | $1.59 | 689,346 | $36.09 M |
| 12/27/2024 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.51 | 223,506 | $32.34 M |
| 12/26/2024 | $1.38 | $1.60 (15.94%) | $1.62 | $1.36 | 255,300 | $33.38 M |
| 12/24/2024 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.35 | 67,100 | $28.38 M |
| 12/23/2024 | $1.35 | $1.39 (2.96%) | $1.40 | $1.30 | 178,230 | $29.00 M |
| 12/20/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.24 | 171,747 | $27.54 M |
| 12/19/2024 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.29 | 154,805 | $27.75 M |
| 12/18/2024 | $1.52 | $1.24 (-18.42%) | $1.52 | $1.24 | 372,233 | $25.87 M |
| 12/17/2024 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.44 | 209,700 | $31.92 M |
| 12/16/2024 | $1.68 | $1.61 (-4.17%) | $1.75 | $1.61 | 251,243 | $33.59 M |
| 12/13/2024 | $1.62 | $1.67 (3.09%) | $1.69 | $1.62 | 102,403 | $34.84 M |
| 12/12/2024 | $1.65 | $1.62 (-1.82%) | $1.67 | $1.59 | 83,314 | $33.80 M |
| 12/11/2024 | $1.56 | $1.63 (4.49%) | $1.65 | $1.55 | 202,485 | $34.01 M |
| 12/10/2024 | $1.65 | $1.58 (-4.24%) | $1.69 | $1.55 | 88,000 | $32.97 M |
| 12/09/2024 | $1.61 | $1.67 (3.73%) | $1.70 | $1.57 | 225,817 | $34.84 M |
| 12/06/2024 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.49 | 147,600 | $33.17 M |
| 12/05/2024 | $1.60 | $1.48 (-7.5%) | $1.72 | $1.47 | 271,200 | $30.88 M |
| 12/04/2024 | $1.55 | $1.61 (3.87%) | $1.64 | $1.50 | 253,700 | $33.59 M |
| 12/03/2024 | $1.75 | $1.46 (-16.57%) | $1.77 | $1.45 | 337,400 | $30.46 M |
| 12/02/2024 | $1.75 | $1.72 (-1.71%) | $1.89 | $1.62 | 501,042 | $35.89 M |
| 11/29/2024 | $1.65 | $1.69 (2.42%) | $1.73 | $1.60 | 325,900 | $35.26 M |
| 11/27/2024 | $1.51 | $1.63 (7.95%) | $1.64 | $1.49 | 375,200 | $34.01 M |
| 11/26/2024 | $1.44 | $1.50 (4.17%) | $1.53 | $1.42 | 92,569 | $31.30 M |
| 11/25/2024 | $1.50 | $1.43 (-4.67%) | $1.53 | $1.40 | 469,000 | $29.84 M |
| 11/22/2024 | $1.29 | $1.41 (9.3%) | $1.48 | $1.28 | 230,048 | $29.42 M |
| 11/21/2024 | $1.20 | $1.30 (8.33%) | $1.31 | $1.20 | 40,416 | $27.12 M |
| 11/20/2024 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.18 | 55,601 | $25.87 M |
| 11/19/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.24 | 210,870 | $26.91 M |
| 11/18/2024 | $1.23 | $1.24 (0.81%) | $1.30 | $1.17 | 141,900 | $25.87 M |
| 11/15/2024 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.09 | 43,400 | $23.58 M |
| 11/14/2024 | $1.31 | $1.18 (-9.92%) | $1.38 | $1.15 | 150,410 | $24.62 M |
| 11/13/2024 | $1.18 | $1.25 (5.93%) | $1.27 | $1.16 | 97,633 | $26.08 M |
| 11/12/2024 | $1.06 | $1.18 (11.32%) | $1.20 | $1.06 | 99,428 | $24.62 M |
| 11/11/2024 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.06 | 94,624 | $22.12 M |
| 11/08/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.06 | 47,317 | $23.58 M |
| 11/07/2024 | $1.16 | $1.06 (-8.62%) | $1.18 | $1.06 | 45,000 | $22.12 M |
| 11/06/2024 | $1.12 | $1.18 (5.36%) | $1.22 | $1.05 | 148,714 | $24.62 M |
| 11/05/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 184,411 | $21.28 M |
| 11/04/2024 | $1.12 | $1.02 (-8.93%) | $1.18 | $1.02 | 67,329 | $21.28 M |
| 11/01/2024 | $1.12 | $1.15 (2.68%) | $1.22 | $1.10 | 120,809 | $23.99 M |
| 10/31/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 87,425 | $21.49 M |
| 10/30/2024 | $1.00 | $1.04 (4%) | $1.07 | $0.98 | 98,410 | $21.70 M |
| 10/29/2024 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.04 | 110,940 | $21.91 M |
| 10/28/2024 | $1.05 | $1.11 (5.71%) | $1.15 | $1.02 | 70,627 | $23.16 M |
| 10/25/2024 | $1.13 | $1.04 (-7.96%) | $1.15 | $1.02 | 169,715 | $21.70 M |
| 10/24/2024 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.14 | 103,337 | $24.41 M |
| 10/23/2024 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.22 | 131,899 | $26.08 M |
| 10/22/2024 | $1.24 | $1.39 (12.1%) | $1.42 | $1.18 | 240,200 | $29.00 M |
| 10/21/2024 | $1.04 | $1.30 (25%) | $1.30 | $1.00 | 611,110 | $27.12 M |
| 10/18/2024 | $1.07 | $1.13 (5.61%) | $1.55 | $1.06 | 6.87 M | $23.58 M |
| 10/17/2024 | $0.95 | $0.99 (4.21%) | $1.05 | $0.95 | 220,517 | $20.66 M |
| 10/16/2024 | $0.90 | $0.97 (7.23%) | $0.97 | $0.90 | 100,500 | $20.14 M |
| 10/15/2024 | $0.88 | $0.91 (3.41%) | $0.97 | $0.88 | 40,000 | $18.99 M |