5 DAY PERFORMANCE
+2.52%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-71.59%
YEAR-TO-DATE PERFORMANCE
-73.62%
1 YEAR PERFORMANCE
-39.97%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $0.48 | $0.48 (1.09%) | $0.49 | $0.45 | 164.90 K | $10.59 M |
| 07/18/2025 | $0.48 | $0.48 (-1.76%) | $0.48 | $0.47 | 56.47 K | $10.48 M |
| 07/17/2025 | $0.48 | $0.47 (-2.38%) | $0.48 | $0.44 | 114.52 K | $10.33 M |
| 07/16/2025 | $0.46 | $0.46 (0.2%) | $0.47 | $0.45 | 44.17 K | $10.14 M |
| 07/15/2025 | $0.48 | $0.45 (-6.31%) | $0.48 | $0.44 | 55.41 K | $9.92 M |
| 07/14/2025 | $0.47 | $0.47 (-1.24%) | $0.49 | $0.46 | 84.70 K | $10.34 M |
| 07/11/2025 | $0.46 | $0.46 (1.14%) | $0.49 | $0.45 | 49.10 K | $10.15 M |
| 07/10/2025 | $0.45 | $0.47 (3.08%) | $0.47 | $0.45 | 22.40 K | $10.26 M |
| 07/09/2025 | $0.47 | $0.47 (-0.43%) | $0.48 | $0.44 | 88.84 K | $10.32 M |
| 07/08/2025 | $0.43 | $0.47 (10.33%) | $0.47 | $0.43 | 113.20 K | $10.37 M |
| 07/07/2025 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.42 | 93.00 K | $9.48 M |
| 07/03/2025 | $0.43 | $0.46 (6.35%) | $0.50 | $0.43 | 102.12 K | $10.09 M |
| 07/02/2025 | $0.43 | $0.43 (-1.05%) | $0.44 | $0.40 | 233.50 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 |
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.
