5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-28.00%
3 MONTH PERFORMANCE
-33.02%
6 MONTH PERFORMANCE
-53.40%
YEAR-TO-DATE PERFORMANCE
-76.39%
1 YEAR PERFORMANCE
-90.46%
HeartCore Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.47 | $1.50 (1.7%) | $1.54 | $1.44 | 1.59 K | |
| 10/29/2026 | $1.42 | $1.56 (9.86%) | $1.57 | $1.42 | 15.24 K | $2.20 M |
| 10/28/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.42 | 4.60 K | $2.00 M |
| 10/27/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.35 | 8.04 K | $1.95 M |
| 10/26/2026 | $1.39 | $1.40 (0.72%) | $1.40 | $1.25 | 30.54 K | $1.97 M |
| 10/23/2026 | $1.47 | $1.49 (1.36%) | $1.55 | $1.47 | 2.74 K | $2.10 M |
| 10/22/2026 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.46 | 7.16 K | $2.07 M |
| 10/21/2026 | $1.52 | $1.53 (0.66%) | $1.53 | $1.50 | 3.80 K | $2.16 M |
| 10/20/2026 | $1.50 | $1.58 (5.33%) | $1.68 | $1.45 | 23.52 K | $2.23 M |
| 10/19/2026 | $1.57 | $1.53 (-2.55%) | $1.57 | $1.47 | 13.56 K | $2.16 M |
| 10/16/2026 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.55 | 9.10 K | $2.19 M |
| 10/15/2026 | $1.61 | $1.63 (1.24%) | $1.70 | $1.53 | 37.06 K | $2.30 M |
| 10/14/2026 | $1.67 | $1.64 (-1.8%) | $1.67 | $1.60 | 8.23 K | $2.31 M |
| 10/13/2026 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.67 | 9.74 K | $2.36 M |
| 10/12/2026 | $1.69 | $1.73 (2.37%) | $1.76 | $1.64 | 12.10 K | $2.44 M |
| 10/09/2026 | $1.72 | $1.71 (-0.58%) | $1.94 | $1.63 | 8.25 K | $2.41 M |
| 10/08/2026 | $1.77 | $1.79 (1.13%) | $1.81 | $1.76 | 14.60 K | $2.52 M |
| 10/07/2026 | $1.76 | $1.76 (0%) | $1.80 | $1.50 | 51.18 K | $2.48 M |
| 10/06/2026 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.70 | 21.20 K | $2.47 M |
| 10/05/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.85 | 18.72 K | $2.69 M |
| 10/02/2026 | $1.93 | $1.98 (2.59%) | $2.00 | $1.80 | 75.67 K | $2.79 M |
| 10/01/2026 | $1.92 | $1.93 (0.52%) | $1.94 | $1.91 | 393.20 K | $2.72 M |
| 09/30/2026 | $1.96 | $2.00 (2.04%) | $2.02 | $1.96 | 20.90 K | $2.82 M |
| 09/29/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.96 | 10.30 K | $2.88 M |
| 09/28/2026 | $2.10 | $2.12 (0.95%) | $2.16 | $2.02 | 21.96 K | $2.99 M |
| 09/25/2026 | $2.09 | $2.14 (2.39%) | $2.14 | $2.08 | 33.84 K | $3.02 M |
| 09/24/2026 | $2.08 | $2.09 (0.48%) | $2.10 | $2.01 | 10.81 K | $2.95 M |
| 09/23/2026 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.00 | 10.44 K | $2.86 M |
| 09/22/2026 | $2.03 | $2.06 (1.48%) | $2.06 | $2.02 | 8.40 K | $2.91 M |
| 09/21/2026 | $1.98 | $2.01 (1.52%) | $2.10 | $1.98 | 4.40 K | $2.83 M |
| 09/18/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.97 | 2.40 K | $2.82 M |
| 09/17/2026 | $1.97 | $2.05 (4.06%) | $2.05 | $1.96 | 1.47 K | $2.89 M |
| 09/16/2026 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 8.00 K | $2.79 M |
| 09/15/2026 | $1.94 | $2.03 (4.64%) | $2.09 | $1.92 | 21.23 K | $2.86 M |
| 09/14/2026 | $2.09 | $1.91 (-8.61%) | $2.09 | $1.90 | 12.71 K | $2.69 M |
| 09/11/2026 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.99 | 20.02 K | $2.81 M |
| 09/10/2026 | $1.92 | $2.06 (7.29%) | $2.09 | $1.86 | 14.65 K | $2.91 M |
| 09/09/2026 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.73 | 20.00 K | $2.78 M |
| 09/08/2026 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.92 | 14.40 K | $2.76 M |
| 09/04/2026 | $2.19 | $2.00 (-8.68%) | $2.40 | $1.95 | 42.65 K | $2.82 M |
| 09/03/2026 | $2.32 | $2.29 (-1.29%) | $2.38 | $2.25 | 3.50 K | $3.23 M |
| 09/02/2026 | $2.40 | $2.37 (-1.25%) | $2.54 | $2.32 | 12.13 K | $3.34 M |
| 09/01/2026 | $2.39 | $2.52 (5.44%) | $2.61 | $2.39 | 7.03 K | $3.55 M |
| 08/31/2026 | $2.53 | $2.41 (-4.74%) | $2.65 | $2.33 | 39.10 K | $3.40 M |
| 08/28/2026 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.53 | 9.43 K | $3.64 M |
| 08/27/2026 | $2.51 | $2.65 (5.58%) | $2.65 | $2.51 | 4.05 K | $3.74 M |
| 08/26/2026 | $2.59 | $2.51 (-3.09%) | $2.65 | $2.50 | 7.24 K | $3.54 M |
| 08/25/2026 | $2.52 | $2.65 (5.16%) | $2.65 | $2.52 | 7.11 K | $3.74 M |
| 08/24/2026 | $2.67 | $2.54 (-4.87%) | $2.67 | $2.53 | 5.81 K | $3.58 M |
| 08/21/2026 | $2.56 | $2.66 (3.91%) | $2.75 | $2.56 | 23.41 K | $3.75 M |
| 08/20/2026 | $2.48 | $2.57 (3.63%) | $2.65 | $2.48 | 20.36 K | $3.62 M |
| 08/19/2026 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.53 | 6.20 K | $3.64 M |
| 08/18/2026 | $2.53 | $2.61 (3.16%) | $2.65 | $2.48 | 14.30 K | $3.68 M |
| 08/17/2026 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.48 | 13.43 K | $3.60 M |
| 08/14/2026 | $2.74 | $2.60 (-5.11%) | $2.80 | $2.55 | 19.30 K | $3.67 M |
| 08/13/2026 | $2.61 | $2.46 (-5.75%) | $2.75 | $2.36 | 28.31 K | $3.47 M |
| 08/12/2026 | $2.79 | $2.69 (-3.58%) | $2.86 | $2.66 | 14.47 K | $3.79 M |
| 08/11/2026 | $2.82 | $2.90 (2.84%) | $2.91 | $2.82 | 23.90 K | $4.09 M |
| 08/10/2026 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.72 | 56.99 K | $4.02 M |
| 08/07/2026 | $2.57 | $2.74 (6.61%) | $2.74 | $2.48 | 89.00 K | $3.48 M |
| 08/06/2026 | $2.65 | $2.57 (-3.02%) | $2.67 | $2.50 | 3.30 K | $3.27 M |
| 08/05/2026 | $2.68 | $2.63 (-1.87%) | $2.77 | $2.50 | 31.64 K | $3.34 M |
| 08/04/2026 | $2.75 | $2.68 (-2.55%) | $2.81 | $2.55 | 66.77 K | $3.41 M |
| 08/03/2026 | $2.29 | $2.65 (15.72%) | $2.84 | $2.29 | 146.55 K | $3.37 M |
| 07/31/2026 | $2.15 | $2.29 (6.51%) | $2.40 | $2.15 | 25.83 K | $2.91 M |
| 07/30/2026 | $2.11 | $2.15 (1.9%) | $2.32 | $2.03 | 12.45 K | $2.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
