HeartCore Enterprises, Inc. (HTCR) Charts

$0.43

$0.01 (2.43%)
Last update: 04:00 PM EST
Day's range
$0.4
Day's range
$0.44

5 DAY PERFORMANCE

-16.49%

1 MONTH PERFORMANCE

-25.91%

3 MONTH PERFORMANCE

-41.08%

6 MONTH PERFORMANCE

-81.30%

YEAR-TO-DATE PERFORMANCE

-76.37%

1 YEAR PERFORMANCE

-34.34%

HeartCore Enterprises, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $0.43 $0.43 (-1.05%) $0.44 $0.40 164.39 K $9.39 M
07/01/2025 $0.48 $0.42 (-12.52%) $0.48 $0.39 484.26 K $9.26 M
06/30/2025 $0.51 $0.49 (-3.94%) $0.52 $0.49 159.31 K $10.80 M
06/27/2025 $0.51 $0.52 (0.19%) $0.53 $0.51 169.21 K $11.36 M
06/26/2025 $0.54 $0.53 (-1.8%) $0.55 $0.51 107.72 K $11.69 M
06/25/2025 $0.54 $0.55 (0.97%) $0.55 $0.53 71.24 K $12.13 M
06/24/2025 $0.55 $0.54 (-1.37%) $0.55 $0.53 70.30 K $11.90 M
06/23/2025 $0.53 $0.54 (1.7%) $0.55 $0.51 137.91 K $11.89 M
06/20/2025 $0.50 $0.53 (5.6%) $0.53 $0.50 106.33 K $11.64 M
06/18/2025 $0.51 $0.50 (-1.56%) $0.53 $0.49 49.80 K $11.03 M
06/17/2025 $0.51 $0.50 (-2.35%) $0.51 $0.49 139.32 K $10.98 M
06/16/2025 $0.52 $0.51 (-1.61%) $0.52 $0.50 90.76 K $11.28 M
06/13/2025 $0.53 $0.51 (-3.3%) $0.53 $0.50 178.84 K $11.30 M
06/12/2025 $0.55 $0.55 (-0.91%) $0.57 $0.54 122.50 K $12.02 M
06/11/2025 $0.56 $0.55 (-1.33%) $0.56 $0.54 66.43 K $12.15 M
06/10/2025 $0.56 $0.57 (1.32%) $0.57 $0.54 153.80 K $12.51 M
06/09/2025 $0.57 $0.56 (-2.27%) $0.58 $0.55 102.45 K $12.27 M
06/06/2025 $0.56 $0.58 (3.63%) $0.58 $0.54 127.21 K $12.77 M
06/05/2025 $0.56 $0.55 (-2.59%) $0.57 $0.53 129.88 K $12.03 M
06/04/2025 $0.60 $0.57 (-4.47%) $0.60 $0.55 275.80 K $12.59 M
06/03/2025 $0.58 $0.58 (-0.58%) $0.65 $0.58 422.40 K $12.80 M
06/02/2025 $0.60 $0.60 (0.33%) $0.64 $0.58 447.93 K $13.28 M
05/30/2025 $0.68 $0.66 (-2.97%) $0.73 $0.64 925.20 K $14.55 M
05/29/2025 $0.67 $0.74 (10.35%) $0.77 $0.63 37.78 M $16.28 M
05/28/2025 $0.54 $0.58 (8.1%) $0.60 $0.54 9.02 M $12.83 M
05/27/2025 $0.55 $0.56 (1.9%) $0.56 $0.54 29.24 K $12.36 M
05/23/2025 $0.55 $0.54 (-1.09%) $0.55 $0.53 21.43 K $12.00 M
05/22/2025 $0.53 $0.53 (0%) $0.53 $0.51 43.90 K $11.69 M
05/21/2025 $0.61 $0.54 (-11.95%) $0.61 $0.53 132.23 K $11.85 M
05/20/2025 $0.56 $0.61 (8.95%) $0.62 $0.55 117.03 K $13.46 M
05/19/2025 $0.53 $0.58 (9%) $0.58 $0.52 275.50 K $12.79 M
05/16/2025 $0.59 $0.53 (-9.49%) $0.59 $0.53 64.00 K $11.78 M
05/15/2025 $0.66 $0.56 (-15.52%) $0.66 $0.53 200.15 K $12.28 M
05/14/2025 $0.68 $0.68 (-0.71%) $0.69 $0.66 33.02 K $14.89 M
05/13/2025 $0.65 $0.68 (3.95%) $0.68 $0.60 78.43 K $14.90 M
05/12/2025 $0.62 $0.64 (2.98%) $0.64 $0.60 44.38 K $14.08 M
05/09/2025 $0.60 $0.62 (2.91%) $0.67 $0.60 55.30 K $12.84 M
05/08/2025 $0.54 $0.60 (10.63%) $0.60 $0.54 26.04 K $12.47 M
05/07/2025 $0.53 $0.53 (0.72%) $0.55 $0.53 14.90 K $11.14 M
05/06/2025 $0.55 $0.55 (-0.91%) $0.61 $0.54 62.52 K $11.38 M
05/05/2025 $0.53 $0.54 (1.89%) $0.56 $0.53 61.60 K $11.27 M
05/02/2025 $0.56 $0.57 (1.73%) $0.65 $0.55 59.65 K $11.80 M
05/01/2025 $0.60 $0.57 (-5.82%) $0.60 $0.56 33.50 K $11.80 M
04/30/2025 $0.57 $0.57 (-0.88%) $0.57 $0.55 26.24 K $11.79 M
04/29/2025 $0.59 $0.58 (-2.37%) $0.59 $0.57 16.41 K $12.02 M
04/28/2025 $0.60 $0.61 (1.67%) $0.63 $0.57 29.98 K $12.73 M
04/25/2025 $0.62 $0.62 (-0.02%) $0.65 $0.60 44.11 K $12.98 M
04/24/2025 $0.60 $0.62 (2.98%) $0.63 $0.56 50.33 K $12.94 M
04/23/2025 $0.53 $0.58 (9.45%) $0.59 $0.53 75.67 K $12.15 M
04/22/2025 $0.57 $0.55 (-2.97%) $0.57 $0.52 54.80 K $11.49 M
04/21/2025 $0.56 $0.54 (-4.3%) $0.58 $0.53 113.00 K $11.22 M
04/17/2025 $0.60 $0.59 (-1.38%) $0.60 $0.57 27.71 K $12.39 M
04/16/2025 $0.60 $0.59 (-1.83%) $0.61 $0.56 33.10 K $12.33 M
04/15/2025 $0.64 $0.62 (-3.58%) $0.64 $0.61 66.44 K $12.92 M
04/14/2025 $0.66 $0.64 (-2.64%) $0.66 $0.63 51.48 K $13.46 M
04/11/2025 $0.65 $0.66 (1.55%) $0.66 $0.63 23.58 K $13.82 M
04/10/2025 $0.62 $0.63 (1.61%) $0.67 $0.62 37.03 K $13.19 M
04/09/2025 $0.59 $0.63 (5.59%) $0.68 $0.58 106.80 K $13.09 M
04/08/2025 $0.62 $0.60 (-4.29%) $0.72 $0.58 129.80 K $12.48 M
04/07/2025 $0.65 $0.62 (-5.11%) $0.67 $0.62 121.10 K $12.98 M
04/04/2025 $0.70 $0.67 (-3.32%) $0.76 $0.60 137.27 K $14.05 M
04/03/2025 $0.72 $0.73 (2.1%) $0.76 $0.66 42.80 K $15.23 M