Skip to main content
HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
0.443
-0.017 (-3.76%)
At close: Dec 5, 2025, 4:00 PM EST
0.455
+0.012 (2.62%)
After-hours: Dec 5, 2025, 7:57 PM EST

HeartCore Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.460.480.430.440.44-3.76%64,628
Dec 4, 20250.450.470.450.460.461.03%53,398
Dec 3, 20250.420.460.420.460.468.57%75,173
Dec 2, 20250.460.480.420.420.42-11.58%169,102
Dec 1, 20250.450.490.450.480.481.00%52,722
Nov 28, 20250.480.500.470.470.47-2.29%26,627
Nov 26, 20250.490.490.460.480.48-1.33%108,739
Nov 25, 20250.520.520.480.490.49-4.35%153,974
Nov 24, 20250.450.520.450.510.5111.99%240,212
Nov 21, 20250.450.500.440.460.463.29%85,166
Nov 20, 20250.480.500.440.440.44-5.79%140,831
Nov 19, 20250.490.500.450.470.47-6.40%266,760
Nov 18, 20250.570.570.490.500.50-18.73%742,685
Nov 17, 20250.660.660.610.620.62-8.78%136,851
Nov 14, 20250.640.680.630.670.675.41%168,089
Nov 13, 20250.670.680.620.640.64-4.09%142,750
Nov 12, 20250.690.690.630.670.67-4.70%205,722
Nov 11, 20250.690.720.670.700.70-6.69%580,941
Nov 10, 20250.730.770.730.750.75-14.15%393,245
Nov 7, 20250.860.890.850.870.740.56%594,666
Nov 6, 20250.860.890.810.870.743.50%553,071
Nov 5, 20250.840.840.820.840.711.87%191,720
Nov 4, 20250.800.860.780.820.70-0.54%520,704
Nov 3, 20250.820.850.800.830.712.38%350,578
Oct 31, 20250.780.870.740.810.697.23%1,676,031
Oct 30, 20250.750.760.730.750.640.03%224,321
Oct 29, 20250.760.790.750.750.64-1.50%528,571
Oct 28, 20250.780.800.760.770.65-1.26%284,004
Oct 27, 20250.800.810.770.780.66-3.52%341,091
Oct 24, 20250.750.820.750.800.685.51%483,968
Oct 23, 20250.760.790.750.760.65-0.90%636,351
Oct 22, 20250.780.830.760.770.65-7.35%1,572,732
Oct 21, 20250.820.900.750.830.7117.63%15,626,057
Oct 20, 20250.760.770.680.710.60-3.34%25,129,744
Oct 17, 20250.700.770.690.730.62-0.84%189,553
Oct 16, 20250.800.810.700.740.63-8.72%1,224,849
Oct 15, 20250.820.860.780.810.69-2.24%2,349,060
Oct 14, 20250.810.830.730.830.70-0.06%253,864
Oct 13, 20250.820.850.810.830.70-0.16%132,706
Oct 10, 20250.910.910.820.830.70-9.04%278,209
Oct 9, 20250.950.950.870.910.775.17%248,299
Oct 8, 20250.840.910.820.860.743.14%294,185
Oct 7, 20250.850.870.820.840.71-1.14%137,478
Oct 6, 20250.830.870.830.850.72-0.80%182,464
Oct 3, 20250.850.890.810.850.73-4.66%278,756
Oct 2, 20250.960.960.830.900.76-3.40%715,623
Oct 1, 20250.820.980.810.930.7914.60%855,759
Sep 30, 20250.800.830.770.810.690.07%140,873
Sep 29, 20250.800.840.800.810.69-1.12%109,251
Sep 26, 20250.830.830.800.820.70-4.05%146,440
Sep 25, 20250.850.890.810.850.73-1.58%158,742
Sep 24, 20250.890.950.810.870.74-3.35%373,166
Sep 23, 20250.910.930.860.900.761.07%113,470
Sep 22, 20250.870.920.800.890.75-5.55%503,086
Sep 19, 20251.031.030.860.940.80-7.94%478,234
Sep 18, 20251.071.070.971.020.87-4.67%361,491
Sep 17, 20251.031.101.011.070.913.88%174,535
Sep 16, 20251.031.061.021.030.88-4.63%119,281
Sep 15, 20250.991.090.961.080.9212.79%426,707
Sep 12, 20250.981.060.910.960.82-2.79%437,841
Sep 11, 20251.021.050.960.990.84-2.48%153,386
Sep 10, 20250.861.030.861.010.8614.01%254,927
Sep 9, 20250.840.900.840.890.75-3.17%313,533
Sep 8, 20251.121.150.860.910.78-18.31%2,074,440
Sep 5, 20250.841.120.841.120.9536.79%1,255,591
Sep 4, 20250.800.860.790.820.702.94%266,699
Sep 3, 20251.031.030.760.800.68-22.02%775,694
Sep 2, 20251.061.121.001.020.87-8.93%440,412
Aug 29, 20251.251.281.111.120.95-10.40%530,168
Aug 28, 20251.141.301.111.251.066.84%581,842
Aug 27, 20251.291.441.161.171.00-9.30%1,003,971
Aug 26, 20251.181.321.101.291.100.78%1,402,749
Aug 25, 20250.761.670.731.281.0976.55%27,163,630
Aug 22, 20250.680.920.620.730.6217.12%10,699,720
Aug 21, 20250.580.650.570.620.5320.62%776,544
Aug 20, 20250.540.540.500.510.44-6.52%92,246
Aug 19, 20250.590.590.530.550.473.60%94,425
Aug 18, 20250.510.530.510.530.453.29%50,298
Aug 15, 20250.580.580.500.510.442.60%138,986
Aug 14, 20250.490.550.490.500.438.06%448,974
Aug 13, 20250.460.480.460.460.39-2.59%59,245
Aug 12, 20250.450.480.450.480.400.47%37,494
Aug 11, 20250.470.500.470.470.40-2.52%60,379
Aug 8, 20250.480.490.470.490.410.52%4,876
Aug 7, 20250.490.490.470.480.41-2.72%16,436
Aug 6, 20250.520.520.450.500.421.22%71,330
Aug 5, 20250.480.490.470.490.422.49%112,892
Aug 4, 20250.460.490.450.480.41-1.56%35,504
Aug 1, 20250.520.520.440.490.41-0.39%73,524
Jul 31, 20250.490.490.470.490.423.26%36,810
Jul 30, 20250.470.500.470.470.40-4.97%18,362
Jul 29, 20250.470.530.460.500.425.95%24,283
Jul 28, 20250.480.480.460.470.40-4.32%75,561
Jul 25, 20250.500.530.490.490.42-5.49%244,537
Jul 24, 20250.510.530.480.520.442.81%113,325
Jul 23, 20250.520.520.490.500.431.67%82,985
Jul 22, 20250.470.500.460.500.423.33%121,422
Jul 21, 20250.470.490.450.480.411.09%165,167
Jul 18, 20250.480.480.470.480.401.41%56,470
Jul 17, 20250.480.480.440.470.401.85%114,518