-
5 DAY PERFORMANCE
-10.64% -
1 MONTH PERFORMANCE
+21.92% -
3 MONTH PERFORMANCE
+18.48% -
6 MONTH PERFORMANCE
-29.41% -
YEAR-TO-DATE PERFORMANCE
+31.66% -
1 YEAR PERFORMANCE
-14.81%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.91 | $0.85 (-6.78%) | $0.91 | $0.78 | 21,987 | $17.73 M |
| 09/27/2024 | $0.94 | $0.85 (-9.57%) | $0.98 | $0.85 | 53,100 | $17.73 M |
| 09/26/2024 | $0.84 | $0.94 (11.9%) | $0.97 | $0.84 | 94,208 | $19.61 M |
| 09/25/2024 | $0.89 | $0.83 (-6.74%) | $0.90 | $0.79 | 116,700 | $17.32 M |
| 09/24/2024 | $0.76 | $0.78 (2.11%) | $0.79 | $0.73 | 24,700 | $16.17 M |
| 09/23/2024 | $0.69 | $0.75 (8.7%) | $0.75 | $0.69 | 34,211 | $15.65 M |
| 09/20/2024 | $0.66 | $0.70 (6.06%) | $0.70 | $0.66 | 6,761 | $14.60 M |
| 09/19/2024 | $0.66 | $0.69 (5.25%) | $0.69 | $0.66 | 7,362 | $14.39 M |
| 09/18/2024 | $0.67 | $0.66 (-2.15%) | $0.69 | $0.65 | 17,094 | $13.68 M |
| 09/17/2024 | $0.69 | $0.64 (-7.09%) | $0.70 | $0.64 | 32,300 | $13.37 M |
| 09/16/2024 | $0.67 | $0.66 (-1.51%) | $0.67 | $0.64 | 2,430 | $13.77 M |
| 09/13/2024 | $0.61 | $0.65 (6.07%) | $0.68 | $0.60 | 6,972 | $13.57 M |
| 09/12/2024 | $0.60 | $0.61 (1.83%) | $0.63 | $0.55 | 32,618 | $12.79 M |
| 09/11/2024 | $0.63 | $0.66 (3.95%) | $0.69 | $0.59 | 40,940 | $13.68 M |
| 09/10/2024 | $0.68 | $0.64 (-5.33%) | $0.68 | $0.63 | 8,900 | $13.33 M |
| 09/09/2024 | $0.67 | $0.65 (-2.36%) | $0.68 | $0.64 | 16,929 | $13.63 M |
| 09/06/2024 | $0.63 | $0.63 (0.73%) | $0.65 | $0.63 | 16,500 | $13.24 M |
| 09/05/2024 | $0.68 | $0.63 (-7.34%) | $0.68 | $0.63 | 3,900 | $13.15 M |
| 09/04/2024 | $0.65 | $0.62 (-4.77%) | $0.65 | $0.55 | 43,831 | $12.91 M |
| 09/03/2024 | $0.69 | $0.66 (-4.29%) | $0.69 | $0.65 | 13,400 | $13.77 M |
| 08/30/2024 | $0.65 | $0.69 (6%) | $0.69 | $0.62 | 32,400 | $14.38 M |
| 08/29/2024 | $0.65 | $0.65 (-0.62%) | $0.65 | $0.64 | 8,203 | $13.46 M |
| 08/28/2024 | $0.63 | $0.64 (1.11%) | $0.65 | $0.63 | 19,400 | $13.31 M |
| 08/27/2024 | $0.65 | $0.64 (-1.46%) | $0.65 | $0.63 | 12,728 | $13.38 M |
| 08/26/2024 | $0.74 | $0.67 (-9.46%) | $0.74 | $0.67 | 42,200 | $13.98 M |
| 08/23/2024 | $0.72 | $0.74 (2.65%) | $0.78 | $0.65 | 36,100 | $15.44 M |
| 08/22/2024 | $0.64 | $0.77 (19.52%) | $0.82 | $0.64 | 174,413 | $15.99 M |
| 08/21/2024 | $0.67 | $0.64 (-4.57%) | $0.69 | $0.63 | 23,900 | $13.38 M |
| 08/20/2024 | $0.64 | $0.64 (0.77%) | $0.65 | $0.62 | 8,800 | $13.46 M |
| 08/19/2024 | $0.66 | $0.63 (-4.26%) | $0.67 | $0.61 | 43,651 | $13.14 M |
| 08/16/2024 | $0.68 | $0.69 (1.44%) | $0.69 | $0.67 | 7,533 | $14.39 M |
| 08/15/2024 | $0.71 | $0.67 (-5.69%) | $0.72 | $0.65 | 63,800 | $14.05 M |
| 08/14/2024 | $0.77 | $0.68 (-11.7%) | $0.77 | $0.65 | 53,200 | $14.19 M |
| 08/13/2024 | $0.67 | $0.63 (-5.08%) | $0.69 | $0.61 | 59,619 | $13.23 M |
| 08/12/2024 | $0.69 | $0.62 (-10.33%) | $0.73 | $0.61 | 35,200 | $12.91 M |
| 08/09/2024 | $0.70 | $0.65 (-6.47%) | $0.70 | $0.63 | 37,507 | $13.65 M |
| 08/08/2024 | $0.65 | $0.62 (-4.32%) | $0.66 | $0.62 | 13,911 | $12.93 M |
| 08/07/2024 | $0.64 | $0.62 (-3.14%) | $0.65 | $0.60 | 8,800 | $12.93 M |
| 08/06/2024 | $0.65 | $0.60 (-7.55%) | $0.65 | $0.60 | 10,220 | $12.51 M |
| 08/05/2024 | $0.65 | $0.57 (-12.28%) | $0.65 | $0.55 | 48,500 | $11.89 M |
| 08/02/2024 | $0.67 | $0.69 (2.77%) | $0.73 | $0.65 | 10,000 | $14.34 M |
| 08/01/2024 | $0.73 | $0.63 (-13.58%) | $0.74 | $0.56 | 41,700 | $13.14 M |
| 07/31/2024 | $0.71 | $0.72 (1.27%) | $0.74 | $0.69 | 9,800 | $14.99 M |
| 07/30/2024 | $0.75 | $0.69 (-8.33%) | $0.75 | $0.69 | 24,763 | $14.34 M |
| 07/29/2024 | $0.74 | $0.75 (2.04%) | $0.76 | $0.73 | 1,924 | $15.64 M |
| 07/26/2024 | $0.73 | $0.73 (0.68%) | $0.77 | $0.73 | 28,046 | $15.33 M |
| 07/25/2024 | $0.75 | $0.73 (-2.53%) | $0.77 | $0.70 | 11,835 | $15.24 M |
| 07/24/2024 | $0.77 | $0.76 (-2.42%) | $0.78 | $0.74 | 10,235 | $15.76 M |
| 07/23/2024 | $0.80 | $0.81 (0.64%) | $0.81 | $0.75 | 14,219 | $16.83 M |
| 07/22/2024 | $0.78 | $0.80 (3.2%) | $0.82 | $0.78 | 47,582 | $16.68 M |
| 07/19/2024 | $0.77 | $0.78 (2.35%) | $0.80 | $0.77 | 3,306 | $16.35 M |
| 07/18/2024 | $0.75 | $0.79 (5.49%) | $0.80 | $0.75 | 3,709 | $16.56 M |
| 07/17/2024 | $0.78 | $0.77 (-0.26%) | $0.80 | $0.77 | 5,362 | $16.12 M |
| 07/16/2024 | $0.79 | $0.78 (-1.32%) | $0.82 | $0.78 | 20,742 | $16.26 M |
| 07/15/2024 | $0.79 | $0.77 (-2.41%) | $0.79 | $0.75 | 12,030 | $16.08 M |
| 07/12/2024 | $0.82 | $0.79 (-3.52%) | $0.82 | $0.73 | 16,885 | $16.48 M |
| 07/11/2024 | $0.70 | $0.78 (11.41%) | $0.79 | $0.70 | 59,571 | $16.26 M |
| 07/10/2024 | $0.64 | $0.69 (7.01%) | $0.70 | $0.62 | 23,597 | $14.29 M |
| 07/09/2024 | $0.72 | $0.68 (-5.21%) | $0.72 | $0.59 | 22,462 | $14.23 M |
| 07/08/2024 | $0.73 | $0.68 (-7.11%) | $0.73 | $0.68 | 9,363 | $14.14 M |
| 07/05/2024 | $0.68 | $0.71 (4.77%) | $0.71 | $0.67 | 858 | $14.81 M |
| 07/03/2024 | $0.68 | $0.66 (-3.68%) | $0.68 | $0.63 | 12,356 | $13.66 M |
| 07/02/2024 | $0.69 | $0.70 (1.25%) | $0.70 | $0.69 | 1,393 | $14.56 M |
| 07/01/2024 | $0.67 | $0.71 (5.82%) | $0.72 | $0.67 | 10,570 | $14.79 M |