Heartcore Enterprises, Inc. - Common Stock (HTCR)
3.0700
-0.7200 (-19.00%)
NASDAQ· Last Trade: Jun 5th, 11:57 PM EDT
Historical Prices For Heartcore Enterprises, Inc. - Common Stock (HTCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 3.65 | 3.65 | 3.01 | 3.07 | 86,581 | 3.07 |
| 6/04/2026 | 3.19 | 3.89 | 3.16 | 3.79 | 167,869 | 3.79 |
| 6/03/2026 | 3.28 | 3.42 | 3.19 | 3.38 | 41,620 | 3.38 |
| 6/02/2026 | 3.27 | 3.33 | 3.15 | 3.25 | 34,574 | 3.25 |
| 6/01/2026 | 3.50 | 3.77 | 3.24 | 3.34 | 95,697 | 3.34 |
| 5/29/2026 | 0.00 | 3.70 | 3.22 | 3.62 | 92,938 | 3.62 |
| 5/28/2026 | 3.20 | 3.59 | 3.20 | 3.39 | 212,153 | 3.39 |
| 5/27/2026 | 3.09 | 3.66 | 2.86 | 3.10 | 253,155 | 3.10 |
| 5/26/2026 | 2.95 | 3.30 | 2.75 | 3.13 | 194,211 | 3.13 |
| 5/22/2026 | 2.99 | 3.30 | 2.70 | 3.17 | 577,032 | 3.17 |
| 5/21/2026 | 2.64 | 2.98 | 2.50 | 2.82 | 324,641 | 2.82 |
| 5/20/2026 | 2.65 | 2.74 | 2.64 | 2.70 | 74,862 | 2.70 |
| 5/19/2026 | 2.72 | 2.85 | 2.64 | 2.71 | 19,255 | 2.71 |
| 5/18/2026 | 2.71 | 2.85 | 2.62 | 2.63 | 30,900 | 2.63 |
| 5/15/2026 | 2.74 | 2.75 | 2.65 | 2.66 | 40,187 | 2.66 |
| 5/14/2026 | 2.81 | 2.85 | 2.72 | 2.75 | 22,984 | 2.75 |
| 5/13/2026 | 2.95 | 2.98 | 2.83 | 2.89 | 31,907 | 2.89 |
| 5/12/2026 | 3.22 | 3.22 | 2.83 | 2.97 | 45,031 | 2.97 |
| 5/11/2026 | 3.18 | 3.24 | 3.06 | 3.07 | 43,555 | 3.07 |
| 5/08/2026 | 3.22 | 3.32 | 3.10 | 3.18 | 83,700 | 3.18 |
| 5/07/2026 | 3.25 | 3.69 | 3.08 | 3.29 | 131,790 | 3.29 |
| 5/06/2026 | 3.25 | 3.40 | 3.06 | 3.25 | 72,622 | 3.25 |
| 5/05/2026 | 3.40 | 3.46 | 3.21 | 3.23 | 57,348 | 3.23 |
| 5/04/2026 | 3.52 | 3.72 | 3.20 | 3.45 | 94,820 | 3.45 |
| 5/01/2026 | 3.08 | 3.69 | 2.92 | 3.56 | 292,022 | 3.56 |
| 4/30/2026 | 3.06 | 3.29 | 2.85 | 3.08 | 53,630 | 3.08 |
| 4/29/2026 | 3.02 | 3.05 | 2.79 | 2.96 | 44,351 | 2.96 |
| 4/28/2026 | 3.11 | 3.21 | 3.06 | 3.07 | 36,923 | 3.07 |
| 4/27/2026 | 3.27 | 3.34 | 3.14 | 3.18 | 12,579 | 3.18 |
| 4/24/2026 | 3.10 | 3.30 | 3.01 | 3.28 | 28,854 | 3.28 |
| 4/23/2026 | 3.24 | 3.30 | 3.08 | 3.16 | 55,938 | 3.16 |
| 4/22/2026 | 3.10 | 3.41 | 2.95 | 3.41 | 94,175 | 3.41 |
| 4/21/2026 | 3.35 | 3.40 | 2.91 | 3.11 | 156,412 | 3.11 |
| 4/20/2026 | 3.50 | 3.50 | 3.23 | 3.34 | 40,293 | 3.34 |
| 4/17/2026 | 3.48 | 3.65 | 3.36 | 3.52 | 35,068 | 3.52 |
| 4/16/2026 | 3.41 | 3.59 | 3.25 | 3.51 | 30,409 | 3.51 |
| 4/15/2026 | 3.28 | 3.50 | 3.24 | 3.47 | 20,263 | 3.47 |
| 4/14/2026 | 3.20 | 3.50 | 3.18 | 3.30 | 32,517 | 3.30 |
| 4/13/2026 | 3.40 | 3.71 | 3.15 | 3.18 | 171,367 | 3.18 |
| 4/10/2026 | 3.59 | 3.63 | 3.40 | 3.40 | 26,320 | 3.40 |
| 4/09/2026 | 3.51 | 3.89 | 3.30 | 3.59 | 44,699 | 3.59 |
| 4/08/2026 | 3.13 | 3.70 | 3.06 | 3.60 | 96,951 | 3.60 |
| 4/07/2026 | 3.67 | 3.82 | 3.03 | 3.05 | 81,252 | 3.05 |
| 4/06/2026 | 3.72 | 3.97 | 3.55 | 3.89 | 65,088 | 3.89 |
| 4/02/2026 | 0.16 | 0.18 | 0.16 | 0.17 | 627,447 | 3.40 |
| 4/01/2026 | 0.17 | 0.18 | 0.15 | 0.17 | 2,609,420 | 3.31 |
| 3/31/2026 | 0.22 | 0.23 | 0.20 | 0.22 | 367,251 | 4.49 |
| 3/30/2026 | 0.24 | 0.24 | 0.21 | 0.22 | 166,185 | 4.32 |
| 3/27/2026 | 0.24 | 0.24 | 0.22 | 0.23 | 97,150 | 4.52 |
| 3/26/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 80,259 | 4.77 |
| 3/25/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 357,250 | 4.82 |
| 3/24/2026 | 0.23 | 0.24 | 0.22 | 0.23 | 136,006 | 4.52 |
| 3/23/2026 | 0.23 | 0.25 | 0.23 | 0.24 | 111,476 | 4.72 |
| 3/20/2026 | 0.23 | 0.23 | 0.22 | 0.23 | 134,588 | 4.50 |
| 3/19/2026 | 0.23 | 0.25 | 0.22 | 0.23 | 447,757 | 4.58 |
| 3/18/2026 | 0.24 | 0.25 | 0.24 | 0.24 | 105,380 | 4.89 |
| 3/17/2026 | 0.25 | 0.25 | 0.24 | 0.25 | 98,385 | 4.91 |
| 3/16/2026 | 0.24 | 0.26 | 0.24 | 0.25 | 232,097 | 4.98 |
| 3/13/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 128,764 | 4.90 |
| 3/12/2026 | 0.25 | 0.26 | 0.24 | 0.25 | 446,945 | 4.91 |
| 3/11/2026 | 0.25 | 0.26 | 0.25 | 0.25 | 149,971 | 5.04 |
| 3/10/2026 | 0.24 | 0.26 | 0.24 | 0.25 | 121,742 | 5.08 |
| 3/09/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 139,470 | 4.83 |
| 3/06/2026 | 0.26 | 0.26 | 0.22 | 0.25 | 254,247 | 4.93 |