HeartCore Enterprises, Inc. (HTCR)
NASDAQ: HTCR · Real-Time Price · USD
3.300
+0.280 (9.27%)
At close: Jun 26, 2026, 4:00 PM EDT
3.270
-0.030 (-0.91%)
After-hours: Jun 26, 2026, 7:56 PM EDT
HeartCore Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.04 | 3.43 | 3.03 | 3.30 | 3.30 | 9.27% | 108,995 |
| Jun 25, 2026 | 3.11 | 3.28 | 3.01 | 3.02 | 3.02 | -6.21% | 37,285 |
| Jun 24, 2026 | 3.15 | 3.37 | 3.10 | 3.22 | 3.22 | 0.94% | 56,471 |
| Jun 23, 2026 | 3.10 | 3.24 | 2.99 | 3.19 | 3.19 | 4.25% | 51,995 |
| Jun 22, 2026 | 3.14 | 3.15 | 3.01 | 3.06 | 3.06 | -4.82% | 18,307 |
| Jun 18, 2026 | 3.19 | 3.32 | 3.03 | 3.22 | 3.22 | 4.72% | 21,812 |
| Jun 17, 2026 | 3.35 | 3.40 | 3.05 | 3.07 | 3.07 | -6.97% | 39,437 |
| Jun 16, 2026 | 3.33 | 3.70 | 3.29 | 3.30 | 3.30 | -0.90% | 75,670 |
| Jun 15, 2026 | 3.38 | 3.49 | 3.33 | 3.33 | 3.33 | 0.30% | 28,243 |
| Jun 12, 2026 | 3.34 | 3.47 | 3.22 | 3.32 | 3.32 | -5.41% | 45,838 |
| Jun 11, 2026 | 3.22 | 3.67 | 3.17 | 3.51 | 3.51 | 6.53% | 117,645 |
| Jun 10, 2026 | 3.41 | 3.47 | 3.19 | 3.30 | 3.30 | -3.94% | 29,910 |
| Jun 9, 2026 | 3.20 | 3.50 | 3.02 | 3.43 | 3.43 | 7.69% | 81,363 |
| Jun 8, 2026 | 3.09 | 3.28 | 3.03 | 3.19 | 3.19 | 3.75% | 43,169 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.01 | 3.07 | 3.07 | -19.00% | 87,401 |
| Jun 4, 2026 | 3.19 | 3.89 | 3.16 | 3.79 | 3.79 | 12.13% | 170,321 |
| Jun 3, 2026 | 3.28 | 3.42 | 3.19 | 3.38 | 3.38 | 4.00% | 41,620 |
| Jun 2, 2026 | 3.27 | 3.33 | 3.15 | 3.25 | 3.25 | -2.69% | 34,590 |
| Jun 1, 2026 | 3.50 | 3.77 | 3.24 | 3.34 | 3.34 | -7.73% | 95,697 |
| May 29, 2026 | 3.22 | 3.70 | 3.22 | 3.62 | 3.62 | 6.78% | 92,938 |
| May 28, 2026 | 3.20 | 3.59 | 3.20 | 3.39 | 3.39 | 9.35% | 212,322 |
| May 27, 2026 | 3.09 | 3.66 | 2.86 | 3.10 | 3.10 | -0.96% | 253,156 |
| May 26, 2026 | 2.95 | 3.30 | 2.75 | 3.13 | 3.13 | -1.26% | 194,311 |
| May 22, 2026 | 2.99 | 3.30 | 2.70 | 3.17 | 3.17 | 12.41% | 577,031 |
| May 21, 2026 | 2.64 | 2.98 | 2.50 | 2.82 | 2.82 | 4.44% | 367,302 |
| May 20, 2026 | 2.65 | 2.74 | 2.64 | 2.70 | 2.70 | -0.37% | 231,088 |
| May 19, 2026 | 2.72 | 2.85 | 2.64 | 2.71 | 2.71 | 3.04% | 19,254 |
| May 18, 2026 | 2.71 | 2.85 | 2.62 | 2.63 | 2.63 | -1.13% | 31,352 |
| May 15, 2026 | 2.74 | 2.75 | 2.65 | 2.66 | 2.66 | -3.27% | 40,187 |
| May 14, 2026 | 2.81 | 2.85 | 2.72 | 2.75 | 2.75 | -4.84% | 22,984 |
| May 13, 2026 | 2.95 | 2.98 | 2.83 | 2.89 | 2.89 | -2.69% | 31,907 |
| May 12, 2026 | 3.22 | 3.22 | 2.83 | 2.97 | 2.97 | -3.26% | 45,031 |
| May 11, 2026 | 3.18 | 3.24 | 3.07 | 3.07 | 3.07 | -3.46% | 43,555 |
| May 8, 2026 | 3.22 | 3.32 | 3.10 | 3.18 | 3.18 | -3.34% | 83,700 |
| May 7, 2026 | 3.25 | 3.69 | 3.08 | 3.29 | 3.29 | 1.39% | 132,107 |
| May 6, 2026 | 3.25 | 3.40 | 3.06 | 3.25 | 3.25 | 0.46% | 72,633 |
| May 5, 2026 | 3.40 | 3.46 | 3.21 | 3.23 | 3.23 | -6.38% | 57,354 |
| May 4, 2026 | 3.52 | 3.72 | 3.20 | 3.45 | 3.45 | -3.09% | 94,855 |
| May 1, 2026 | 3.08 | 3.69 | 2.92 | 3.56 | 3.56 | 15.40% | 292,022 |
| Apr 30, 2026 | 3.06 | 3.29 | 2.85 | 3.09 | 3.09 | 4.22% | 53,631 |
| Apr 29, 2026 | 3.02 | 3.05 | 2.80 | 2.96 | 2.96 | -3.58% | 44,350 |
| Apr 28, 2026 | 3.11 | 3.21 | 3.06 | 3.07 | 3.07 | -3.46% | 36,932 |
| Apr 27, 2026 | 3.27 | 3.34 | 3.14 | 3.18 | 3.18 | -3.05% | 12,590 |
| Apr 24, 2026 | 3.10 | 3.30 | 3.01 | 3.28 | 3.28 | 3.80% | 28,854 |
| Apr 23, 2026 | 3.24 | 3.30 | 3.08 | 3.16 | 3.16 | -7.33% | 55,987 |
| Apr 22, 2026 | 3.10 | 3.41 | 2.95 | 3.41 | 3.41 | 9.68% | 97,373 |
| Apr 21, 2026 | 3.35 | 3.40 | 2.91 | 3.11 | 3.11 | -6.92% | 160,762 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.23 | 3.34 | 3.34 | -5.11% | 40,343 |
| Apr 17, 2026 | 3.48 | 3.65 | 3.36 | 3.52 | 3.52 | 0.28% | 35,065 |
| Apr 16, 2026 | 3.41 | 3.59 | 3.25 | 3.51 | 3.51 | 1.15% | 30,406 |
| Apr 15, 2026 | 3.28 | 3.50 | 3.24 | 3.47 | 3.47 | 5.15% | 20,274 |
| Apr 14, 2026 | 3.20 | 3.50 | 3.18 | 3.30 | 3.30 | 3.77% | 32,516 |
| Apr 13, 2026 | 3.40 | 3.71 | 3.15 | 3.18 | 3.18 | -6.47% | 171,664 |
| Apr 10, 2026 | 3.59 | 3.63 | 3.40 | 3.40 | 3.40 | -5.29% | 26,320 |
| Apr 9, 2026 | 3.51 | 3.89 | 3.30 | 3.59 | 3.59 | -0.28% | 44,698 |
| Apr 8, 2026 | 3.13 | 3.70 | 3.06 | 3.60 | 3.60 | 18.03% | 96,987 |
| Apr 7, 2026 | 3.67 | 3.82 | 3.03 | 3.05 | 3.05 | -21.59% | 81,770 |
| Apr 6, 2026 | 3.72 | 3.97 | 3.55 | 3.89 | 3.89 | 14.48% | 65,073 |
| Apr 2, 2026 | 3.20 | 3.67 | 3.20 | 3.40 | 3.40 | 2.53% | 31,372 |
| Apr 1, 2026 | 3.50 | 3.58 | 3.05 | 3.31 | 3.31 | -26.13% | 130,925 |
| Mar 31, 2026 | 4.31 | 4.57 | 4.00 | 4.49 | 4.49 | 3.94% | 18,402 |
| Mar 30, 2026 | 4.74 | 4.80 | 4.28 | 4.32 | 4.32 | -4.60% | 8,334 |
| Mar 27, 2026 | 4.77 | 4.77 | 4.40 | 4.52 | 4.52 | -5.08% | 4,857 |
| Mar 26, 2026 | 4.82 | 5.02 | 4.76 | 4.77 | 4.77 | -1.12% | 4,012 |
| Mar 25, 2026 | 4.52 | 5.07 | 4.50 | 4.82 | 4.82 | 6.68% | 18,053 |
| Mar 24, 2026 | 4.51 | 4.83 | 4.49 | 4.52 | 4.52 | -4.28% | 6,805 |
| Mar 23, 2026 | 4.50 | 4.98 | 4.50 | 4.72 | 4.72 | 4.80% | 5,791 |
| Mar 20, 2026 | 4.60 | 4.65 | 4.46 | 4.50 | 4.50 | -1.66% | 6,729 |
| Mar 19, 2026 | 4.70 | 5.06 | 4.45 | 4.58 | 4.58 | -6.26% | 22,412 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.80 | 4.89 | 4.89 | -0.45% | 5,268 |
| Mar 17, 2026 | 5.06 | 5.06 | 4.85 | 4.91 | 4.91 | -1.41% | 5,023 |
| Mar 16, 2026 | 4.85 | 5.30 | 4.84 | 4.98 | 4.98 | 1.59% | 11,624 |
| Mar 13, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -0.24% | 6,438 |
| Mar 12, 2026 | 5.02 | 5.12 | 4.80 | 4.91 | 4.91 | -2.46% | 22,357 |
| Mar 11, 2026 | 5.08 | 5.26 | 5.01 | 5.04 | 5.04 | -0.87% | 7,498 |
| Mar 10, 2026 | 4.83 | 5.22 | 4.83 | 5.08 | 5.08 | 5.13% | 6,110 |
| Mar 9, 2026 | 4.95 | 5.00 | 4.80 | 4.83 | 4.83 | -1.91% | 7,023 |
| Mar 6, 2026 | 5.11 | 5.14 | 4.44 | 4.93 | 4.93 | -7.34% | 12,712 |
| Mar 5, 2026 | 5.20 | 5.33 | 5.00 | 5.32 | 5.32 | 0.04% | 6,938 |
| Mar 4, 2026 | 5.00 | 5.47 | 5.00 | 5.31 | 5.31 | 3.39% | 8,793 |
| Mar 3, 2026 | 4.82 | 5.20 | 4.53 | 5.14 | 5.14 | 3.09% | 12,677 |
| Mar 2, 2026 | 5.26 | 5.29 | 4.73 | 4.99 | 4.99 | -7.19% | 22,005 |
| Feb 27, 2026 | 5.20 | 5.50 | 5.10 | 5.37 | 5.37 | -0.48% | 19,202 |
| Feb 26, 2026 | 5.76 | 5.89 | 5.09 | 5.40 | 5.40 | -10.06% | 38,444 |
| Feb 25, 2026 | 5.70 | 6.60 | 5.21 | 6.00 | 6.00 | 0.03% | 92,231 |
| Feb 24, 2026 | 5.70 | 6.00 | 4.70 | 6.00 | 6.00 | 14.03% | 1,152,925 |
| Feb 23, 2026 | 5.33 | 5.33 | 5.10 | 5.26 | 5.26 | 2.97% | 1,796 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.10 | 5.11 | 5.11 | - | 424 |
| Feb 19, 2026 | 5.13 | 5.25 | 5.10 | 5.11 | 5.11 | -0.43% | 1,174 |
| Feb 18, 2026 | 5.27 | 5.38 | 5.00 | 5.13 | 5.13 | -2.84% | 2,348 |
| Feb 17, 2026 | 5.08 | 5.50 | 4.95 | 5.28 | 5.28 | 4.06% | 4,686 |
| Feb 13, 2026 | 5.03 | 5.47 | 5.00 | 5.08 | 5.08 | 0.95% | 1,772 |
| Feb 12, 2026 | 5.46 | 5.53 | 5.02 | 5.03 | 5.03 | -7.98% | 3,169 |
| Feb 11, 2026 | 5.67 | 5.87 | 5.40 | 5.46 | 5.46 | -1.73% | 4,528 |
| Feb 10, 2026 | 5.12 | 6.00 | 5.00 | 5.56 | 5.56 | 2.96% | 6,228 |
| Feb 9, 2026 | 5.25 | 5.80 | 5.20 | 5.40 | 5.40 | 2.78% | 1,747 |
| Feb 6, 2026 | 4.66 | 5.40 | 4.55 | 5.25 | 5.25 | 12.84% | 5,339 |
| Feb 5, 2026 | 4.86 | 4.86 | 4.50 | 4.66 | 4.66 | -4.90% | 5,694 |
| Feb 4, 2026 | 5.12 | 5.20 | 4.69 | 4.90 | 4.90 | -5.85% | 3,729 |
| Feb 3, 2026 | 5.10 | 5.40 | 5.05 | 5.20 | 5.20 | 1.96% | 3,144 |