HeartCore Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.25	0.25	0.24	0.24	-	-0.73%	108,122
Mar 6, 2026	0.26	0.26	0.22	0.25	0.25	-7.34%	238,256
Mar 5, 2026	0.26	0.27	0.25	0.27	0.27	0.04%	134,931
Mar 4, 2026	0.25	0.27	0.25	0.27	0.27	3.39%	162,645
Mar 3, 2026	0.24	0.26	0.23	0.26	0.26	3.09%	246,637
Mar 2, 2026	0.26	0.26	0.24	0.25	0.25	-7.19%	414,965
Feb 27, 2026	0.26	0.28	0.26	0.27	0.27	-0.48%	336,636
Feb 26, 2026	0.29	0.29	0.25	0.27	0.27	-10.06%	754,514
Feb 25, 2026	0.29	0.33	0.26	0.30	0.30	0.03%	1,825,588
Feb 24, 2026	0.28	0.30	0.24	0.30	0.30	14.03%	22,820,901
Feb 23, 2026	0.27	0.27	0.26	0.26	0.26	2.97%	35,517
Feb 20, 2026	0.26	0.26	0.26	0.26	0.26	-	8,164
Feb 19, 2026	0.26	0.26	0.26	0.26	0.26	-0.43%	23,493
Feb 18, 2026	0.26	0.27	0.25	0.26	0.26	-2.84%	46,873
Feb 17, 2026	0.25	0.28	0.25	0.26	0.26	4.06%	93,724
Feb 13, 2026	0.25	0.27	0.25	0.25	0.25	0.95%	35,395
Feb 12, 2026	0.27	0.28	0.25	0.25	0.25	-7.98%	63,341
Feb 11, 2026	0.28	0.29	0.27	0.27	0.27	-1.73%	90,439
Feb 10, 2026	0.26	0.30	0.25	0.28	0.28	2.96%	123,662
Feb 9, 2026	0.26	0.29	0.26	0.27	0.27	2.78%	34,765
Feb 6, 2026	0.23	0.27	0.23	0.26	0.26	12.84%	103,913
Feb 5, 2026	0.24	0.24	0.23	0.23	0.23	-4.90%	113,884
Feb 4, 2026	0.26	0.26	0.23	0.24	0.24	-5.85%	74,599
Feb 3, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	62,884
Feb 2, 2026	0.26	0.27	0.26	0.26	0.26	-2.93%	122,810
Jan 30, 2026	0.28	0.28	0.26	0.26	0.26	-5.47%	86,024
Jan 29, 2026	0.29	0.30	0.28	0.28	0.28	-3.51%	139,872
Jan 28, 2026	0.29	0.31	0.28	0.29	0.29	-0.10%	52,044
Jan 27, 2026	0.27	0.31	0.27	0.29	0.29	4.80%	202,392
Jan 26, 2026	0.29	0.30	0.27	0.28	0.28	-4.58%	56,590
Jan 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.67%	44,642
Jan 22, 2026	0.27	0.30	0.26	0.29	0.29	7.20%	76,387
Jan 21, 2026	0.29	0.29	0.25	0.27	0.27	-6.24%	270,556
Jan 20, 2026	0.31	0.31	0.28	0.29	0.29	-6.95%	263,195
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	136,688
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	80,273
Jan 14, 2026	0.31	0.33	0.31	0.31	0.31	-1.74%	135,954
Jan 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	61,858
Jan 12, 2026	0.31	0.35	0.31	0.32	0.32	0.91%	51,805
Jan 9, 2026	0.33	0.34	0.32	0.32	0.32	1.11%	31,820
Jan 8, 2026	0.31	0.35	0.31	0.31	0.31	0.35%	96,414
Jan 7, 2026	0.33	0.33	0.30	0.31	0.31	-5.00%	197,257
Jan 6, 2026	0.30	0.35	0.30	0.33	0.33	9.20%	224,211
Jan 5, 2026	0.31	0.33	0.30	0.30	0.30	-3.97%	160,909
Jan 2, 2026	0.32	0.33	0.31	0.31	0.31	3.11%	38,429
Dec 31, 2025	0.35	0.35	0.30	0.31	0.31	-10.24%	283,781
Dec 30, 2025	0.35	0.36	0.34	0.34	0.34	-	184,492
Dec 29, 2025	0.33	0.35	0.32	0.34	0.34	-1.79%	136,391
Dec 26, 2025	0.34	0.38	0.32	0.35	0.35	1.11%	416,137
Dec 24, 2025	0.31	0.35	0.31	0.34	0.34	8.70%	201,961
Dec 23, 2025	0.32	0.38	0.31	0.32	0.32	-1.56%	769,619
Dec 22, 2025	0.33	0.34	0.31	0.32	0.32	-5.33%	113,898
Dec 19, 2025	0.35	0.37	0.33	0.34	0.34	-2.42%	159,670
Dec 18, 2025	0.33	0.36	0.33	0.35	0.35	3.68%	315,056
Dec 17, 2025	0.35	0.37	0.33	0.33	0.33	-11.82%	156,614
Dec 16, 2025	0.37	0.39	0.36	0.38	0.38	1.77%	174,853
Dec 15, 2025	0.37	0.40	0.22	0.37	0.37	1.14%	1,010,276
Dec 12, 2025	0.42	0.43	0.36	0.37	0.37	-12.46%	238,919
Dec 11, 2025	0.43	0.43	0.42	0.42	0.42	-1.78%	89,309
Dec 10, 2025	0.42	0.44	0.42	0.43	0.43	-0.67%	108,828
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	-0.60%	80,893
Dec 8, 2025	0.44	0.46	0.43	0.43	0.43	-2.21%	99,669
Dec 5, 2025	0.46	0.48	0.43	0.44	0.44	-3.76%	65,192
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	1.03%	54,199
Dec 3, 2025	0.42	0.46	0.42	0.46	0.46	8.57%	75,873
Dec 2, 2025	0.46	0.48	0.42	0.42	0.42	-11.58%	170,261
Dec 1, 2025	0.45	0.49	0.45	0.48	0.48	1.00%	52,723
Nov 28, 2025	0.48	0.50	0.47	0.47	0.47	-2.29%	26,627
Nov 26, 2025	0.49	0.49	0.46	0.48	0.48	-1.33%	108,739
Nov 25, 2025	0.52	0.52	0.48	0.49	0.49	-4.35%	156,396
Nov 24, 2025	0.45	0.52	0.45	0.51	0.51	11.99%	240,506
Nov 21, 2025	0.45	0.50	0.44	0.46	0.46	3.29%	85,366
Nov 20, 2025	0.48	0.50	0.44	0.44	0.44	-5.79%	140,832
Nov 19, 2025	0.49	0.50	0.45	0.47	0.47	-6.40%	266,760
Nov 18, 2025	0.57	0.57	0.49	0.50	0.50	-18.73%	742,685
Nov 17, 2025	0.66	0.66	0.61	0.62	0.62	-8.78%	136,851
Nov 14, 2025	0.64	0.68	0.63	0.67	0.67	5.41%	168,089
Nov 13, 2025	0.67	0.68	0.62	0.64	0.64	-4.09%	142,750
Nov 12, 2025	0.69	0.69	0.63	0.67	0.67	-4.70%	205,722
Nov 11, 2025	0.69	0.72	0.67	0.70	0.70	-6.69%	580,941
Nov 10, 2025	0.73	0.77	0.73	0.75	0.75	-14.15%	393,245
Nov 7, 2025	0.86	0.89	0.85	0.87	0.74	0.56%	594,666
Nov 6, 2025	0.86	0.89	0.81	0.87	0.74	3.50%	553,071
Nov 5, 2025	0.84	0.84	0.82	0.84	0.71	1.87%	191,720
Nov 4, 2025	0.80	0.86	0.78	0.82	0.70	-0.54%	520,704
Nov 3, 2025	0.82	0.85	0.80	0.83	0.71	2.38%	350,578
Oct 31, 2025	0.78	0.87	0.74	0.81	0.69	7.23%	1,676,031
Oct 30, 2025	0.75	0.76	0.73	0.75	0.64	0.03%	224,321
Oct 29, 2025	0.76	0.79	0.75	0.75	0.64	-1.50%	528,571
Oct 28, 2025	0.78	0.80	0.76	0.77	0.65	-1.26%	284,004
Oct 27, 2025	0.80	0.81	0.77	0.78	0.66	-3.52%	341,091
Oct 24, 2025	0.75	0.82	0.75	0.80	0.68	5.51%	483,968
Oct 23, 2025	0.76	0.79	0.75	0.76	0.65	-0.90%	636,351
Oct 22, 2025	0.78	0.83	0.76	0.77	0.65	-7.35%	1,572,732
Oct 21, 2025	0.82	0.90	0.75	0.83	0.71	17.63%	15,626,057
Oct 20, 2025	0.76	0.77	0.68	0.71	0.60	-3.34%	25,129,744
Oct 17, 2025	0.70	0.77	0.69	0.73	0.62	-0.84%	189,553
Oct 16, 2025	0.80	0.81	0.70	0.74	0.63	-8.72%	1,224,849
Oct 15, 2025	0.82	0.86	0.78	0.81	0.69	-2.24%	2,349,060
Oct 14, 2025	0.81	0.83	0.73	0.83	0.70	-0.06%	253,864