-
5 DAY PERFORMANCE
+9.73% -
1 MONTH PERFORMANCE
-4.62% -
3 MONTH PERFORMANCE
+93.33% -
6 MONTH PERFORMANCE
+77.22% -
YEAR-TO-DATE PERFORMANCE
+94.36% -
1 YEAR PERFORMANCE
+110.17%
HeartCore Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.18 | 55,596 | $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 |
| 10/14/2024 | $0.82 | $0.94 (14.63%) | $0.94 | $0.82 | 71,057 | $19.61 M |
| 10/11/2024 | $0.78 | $0.82 (4.61%) | $0.85 | $0.77 | 48,900 | $17.02 M |
| 10/10/2024 | $0.76 | $0.78 (2.36%) | $0.78 | $0.75 | 8,900 | $16.27 M |
| 10/09/2024 | $0.75 | $0.76 (2.41%) | $0.77 | $0.75 | 16,749 | $15.96 M |
| 10/08/2024 | $0.73 | $0.76 (3.41%) | $0.76 | $0.72 | 5,804 | $15.75 M |
| 10/07/2024 | $0.73 | $0.73 (0%) | $0.77 | $0.65 | 44,960 | $15.23 M |
| 10/04/2024 | $0.77 | $0.75 (-2.72%) | $0.79 | $0.74 | 35,400 | $15.65 M |
| 10/03/2024 | $0.79 | $0.76 (-3.48%) | $0.79 | $0.76 | 7,300 | $15.91 M |
| 10/02/2024 | $0.78 | $0.79 (1.03%) | $0.79 | $0.76 | 12,500 | $16.44 M |
| 10/01/2024 | $0.86 | $0.76 (-11.2%) | $0.86 | $0.73 | 32,131 | $15.86 M |
| 09/30/2024 | $0.91 | $0.85 (-6.78%) | $0.91 | $0.78 | 22,000 | $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 |