Dark

HTCR
Heartcore Enterprises, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:27:04 PM EDT

1.91USD-4.500%(-0.09)3,125

1.65Bid 2.22Ask 0.57Spread

Pre-market

Sep 28, 2026 9:03:30 AM EDT

2.07USD+3.500%(+0.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	1.9300	1.9300	1.910000	1.9100	-4.500%	3,125	0.000%
2026-09-30	1.9600	2.0200	1.960000	2.0000	-1.961%	20,902	-4.500%
2026-09-29	2.0300	2.0700	1.960000	2.0400	-3.774%	10,283	-6.373%
2026-09-28	2.1000	2.1600	2.020000	2.1200	-0.735%	21,962	-9.906%
2026-09-25	2.0900	2.1357	2.080000	2.1357	+2.187%	33,840	-10.568%
2026-09-24	2.0800	2.1000	2.010000	2.0900	+2.915%	10,809	-8.612%
2026-09-23	2.0800	2.1000	2.000000	2.0308	-1.417%	10,441	-5.948%
2026-09-22	2.0300	2.0600	2.020000	2.0600	+2.330%	8,394	-7.282%
2026-09-21	1.9800	2.0984	1.976000	2.0131	+0.907%	4,394	-5.121%
2026-09-18	2.0300	2.0300	1.970100	1.9950	-2.588%	2,368	-4.261%
2026-09-17	1.9719	2.0480	1.960000	2.0480	+3.434%	1,468	-6.738%
2026-09-16	2.0400	2.0400	1.980000	1.9800	-2.222%	8,003	-3.535%
2026-09-15	1.9400	2.0919	1.920100	2.0250	+6.021%	21,226	-5.679%
2026-09-14	2.0900	2.0900	1.900000	1.9100	-4.020%	12,708	0.000%
2026-09-11	2.0200	2.1091	1.990000	1.9900	-3.163%	20,017	-4.020%
2026-09-10	1.9200	2.0900	1.857200	2.0550	+4.315%	14,654	-7.056%
2026-09-09	1.9900	2.0182	1.726376	1.9700	+0.510%	20,003	-3.046%
2026-09-08	1.9900	2.0050	1.920000	1.9600	-2.000%	14,378	-2.551%
2026-09-04	2.1900	2.4000	1.950100	2.0000	-12.664%	42,488	-4.500%
2026-09-03	2.3200	2.3800	2.245000	2.2900	-3.376%	3,467	-16.594%
2026-09-02	2.4020	2.5399	2.322200	2.3700	-6.079%	12,127	-19.409%
2026-09-01	2.3900	2.6106	2.390000	2.5234	+4.705%	7,028	-24.308%
2026-08-31	2.5346	2.6489	2.330000	2.4100	-6.408%	39,057	-20.747%
2026-08-28	2.6600	2.6600	2.533100	2.5750	-2.830%	9,432	-25.825%
2026-08-27	2.5103	2.6500	2.510300	2.6500	+5.578%	4,051	-27.925%
2026-08-26	2.5900	2.6533	2.500400	2.5100	-5.283%	7,237	-23.904%
2026-08-25	2.5200	2.6500	2.516800	2.6500	+4.331%	7,110	-27.925%
2026-08-24	2.6700	2.6700	2.530000	2.5400	-4.511%	5,814	-24.803%
2026-08-21	2.5620	2.7499	2.560000	2.6600	+3.502%	23,412	-28.195%
2026-08-20	2.4800	2.6482	2.480000	2.5700	-0.388%	20,355	-25.681%
2026-08-19	2.5950	2.6346	2.530100	2.5800	-1.149%	6,205	-25.969%
2026-08-18	2.5300	2.6473	2.480000	2.6100	+2.353%	14,279	-26.820%
2026-08-17	2.5888	2.6299	2.480000	2.5500	-1.923%	13,430	-25.098%
2026-08-14	2.7443	2.7999	2.550000	2.6000	+5.691%	19,282	-26.538%
2026-08-13	2.6100	2.7500	2.357600	2.4600	-8.550%	28,309	-22.358%
2026-08-12	2.7900	2.8600	2.664700	2.6900	-7.241%	14,474	-28.996%
2026-08-11	2.8200	2.9094	2.820000	2.9000	+1.754%	23,853	-34.138%
2026-08-10	2.8600	2.8800	2.720000	2.8500	+4.015%	56,992	-32.982%
2026-08-07	2.5700	2.7400	2.480100	2.7400	+6.615%	88,981	-30.292%
2026-08-06	2.6500	2.6692	2.500000	2.5700	-2.281%	3,269	-25.681%
2026-08-05	2.6800	2.7700	2.500000	2.6300	-1.906%	31,642	-27.376%
2026-08-04	2.7500	2.8085	2.550800	2.6811	+1.174%	66,768	-28.761%
2026-08-03	2.2900	2.8399	2.290000	2.6500	+15.721%	146,545	-27.925%
2026-07-31	2.1500	2.3992	2.150000	2.2900	+6.512%	25,828	-16.594%
2026-07-30	2.1100	2.3200	2.025800	2.1500	+2.381%	12,449	-11.163%
2026-07-29	2.2700	2.3000	2.040000	2.1000	-7.489%	32,624	-9.048%
2026-07-28	2.1100	2.3400	2.100000	2.2700	+7.075%	28,275	-15.859%
2026-07-27	2.1800	2.2200	2.010000	2.1200	-2.574%	23,993	-9.906%
2026-07-24	2.2900	2.3343	2.176000	2.1760	-3.289%	22,820	-12.224%
2026-07-23	2.4500	2.4710	2.250000	2.2500	-8.537%	17,406	-15.111%
2026-07-22	2.5172	2.5600	2.460000	2.4600	0.000%	26,642	-22.358%
2026-07-21	2.4900	2.5500	2.460000	2.4600	+0.408%	15,280	-22.358%
2026-07-20	2.7900	2.7900	2.450000	2.4500	-2.390%	14,826	-22.041%
2026-07-17	2.5700	2.6000	2.500000	2.5100	-3.831%	19,562	-23.904%
2026-07-16	2.7700	2.7980	2.540000	2.6100	-6.786%	29,079	-26.820%
2026-07-15	2.8900	2.9900	2.780000	2.8000	-3.448%	22,145	-31.786%
2026-07-14	2.9800	3.0750	2.850000	2.9000	-2.357%	34,897	-34.138%
2026-07-13	3.0500	3.0734	2.960000	2.9700	-3.571%	33,219	-35.690%
2026-07-10	3.1550	3.3595	2.990000	3.0800	-5.231%	59,997	-37.987%
2026-07-09	3.0100	3.2600	2.880000	3.2500	+9.060%	63,334	-41.231%
2026-07-08	3.1999	3.1999	2.970000	2.9800	-3.247%	46,948	-35.906%
2026-07-07	3.0634	3.3000	2.950000	3.0800	-0.965%	29,852	-37.987%
2026-07-06	3.1600	3.2000	3.020000	3.1100	+1.634%	13,977	-38.585%
2026-07-02	3.1927	3.3900	3.050000	3.0600	-3.470%	37,654	-37.582%
2026-07-01	3.1000	3.2958	3.060000	3.1700	+3.257%	19,909	-39.748%
2026-06-30	3.1900	3.2450	3.050000	3.0700	-3.155%	21,515	-37.785%
2026-06-29	3.3900	3.4200	3.100100	3.1700	-3.939%	28,096	-39.748%
2026-06-26	3.0400	3.4300	3.030000	3.3000	+9.272%	109,410	-42.121%
2026-06-25	3.1100	3.2800	3.010000	3.0200	-6.211%	37,292	-36.755%
2026-06-24	3.1500	3.3700	3.100100	3.2200	+0.940%	56,472	-40.683%
2026-06-23	3.0987	3.2399	2.990000	3.1900	+4.248%	51,996	-40.125%
2026-06-22	3.1350	3.1451	3.010000	3.0600	-4.821%	18,307	-37.582%
2026-06-18	3.1900	3.3199	3.025000	3.2150	+4.723%	21,813	-40.591%
2026-06-17	3.3450	3.4000	3.050000	3.0700	-6.970%	39,437	-37.785%
2026-06-16	3.3300	3.7000	3.290100	3.3000	-0.901%	75,670	-42.121%
2026-06-15	3.3800	3.4896	3.330000	3.3300	+0.301%	28,243	-42.643%
2026-06-12	3.3400	3.4700	3.220000	3.3200	-5.413%	45,838	-42.470%
2026-06-11	3.2200	3.6700	3.170000	3.5100	+6.525%	117,645	-45.584%
2026-06-10	3.4100	3.4660	3.190000	3.2950	-3.936%	29,911	-42.033%
2026-06-09	3.2000	3.4999	3.020000	3.4300	+7.692%	81,364	-44.315%
2026-06-08	3.0900	3.2800	3.032200	3.1850	+3.746%	43,169	-40.031%
2026-06-05	3.6500	3.6500	3.010100	3.0700	-18.997%	87,401	-37.785%
2026-06-04	3.1900	3.8907	3.160000	3.7900	+12.130%	170,321	-49.604%
2026-06-03	3.2800	3.4200	3.190000	3.3800	+4.000%	41,620	-43.491%
2026-06-02	3.2700	3.3300	3.150000	3.2500	-2.695%	34,590	-41.231%
2026-06-01	3.5000	3.7700	3.240100	3.3400	-7.735%	95,697	-42.814%
2026-05-29	3.2200	3.6999	3.220000	3.6200	+6.785%	92,938	-47.238%
2026-05-28	3.2001	3.5900	3.200100	3.3900	+9.355%	212,323	-43.658%
2026-05-27	3.0900	3.6600	2.860100	3.1000	-0.958%	253,156	-38.387%
2026-05-26	2.9500	3.3000	2.750000	3.1300	-1.262%	194,311	-38.978%
2026-05-22	2.9900	3.3000	2.700700	3.1700	+12.411%	577,031	-39.748%
2026-05-21	2.6400	2.9750	2.500000	2.8200	+4.444%	365,566	-32.270%
2026-05-20	2.6500	2.7400	2.640000	2.7000	-0.369%	231,088	-29.259%
2026-05-19	2.7200	2.8450	2.640000	2.7100	+3.042%	19,255	-29.520%
2026-05-18	2.7100	2.8450	2.620000	2.6300	-1.128%	31,353	-27.376%
2026-05-15	2.7400	2.7500	2.645000	2.6600	-3.273%	40,187	-28.195%
2026-05-14	2.8100	2.8450	2.720000	2.7500	-4.844%	22,984	-30.545%
2026-05-13	2.9500	2.9800	2.830000	2.8900	-2.694%	31,907	-33.910%
2026-05-12	3.2200	3.2200	2.830000	2.9700	-3.257%	45,031	-35.690%
2026-05-11	3.1801	3.2400	3.065000	3.0700	-3.459%	43,555	-37.785%
2026-05-08	3.2200	3.3200	3.100000	3.1800	-3.343%	83,700	-39.937%
2026-05-07	3.2540	3.6900	3.080000	3.2900	+1.387%	132,107	-41.945%
2026-05-06	3.2500	3.4000	3.060000	3.2450	+0.464%	72,634	-41.140%
2026-05-05	3.4001	3.4550	3.210000	3.2300	-6.377%	57,354	-40.867%
2026-05-04	3.5200	3.7200	3.201000	3.4500	-3.090%	94,855	-44.638%
2026-05-01	3.0800	3.6908	2.920000	3.5600	+15.397%	292,022	-46.348%
2026-04-30	3.0550	3.2864	2.851500	3.0850	+4.223%	53,631	-38.088%
2026-04-29	3.0200	3.0500	2.795000	2.9600	-3.583%	44,351	-35.473%
2026-04-28	3.1074	3.2050	3.060000	3.0700	-3.459%	36,932	-37.785%
2026-04-27	3.2700	3.3400	3.140000	3.1800	-3.049%	12,590	-39.937%
2026-04-24	3.1000	3.3016	3.010000	3.2800	+3.797%	28,854	-41.768%
2026-04-23	3.2400	3.2999	3.080100	3.1600	-7.331%	55,988	-39.557%
2026-04-22	3.1000	3.4100	2.950000	3.4100	+9.682%	97,373	-43.988%
2026-04-21	3.3500	3.4000	2.910000	3.1090	-6.916%	160,762	-38.565%
2026-04-20	3.5000	3.5000	3.230000	3.3400	-5.114%	40,344	-42.814%
2026-04-17	3.4800	3.6500	3.360000	3.5200	+0.285%	35,065	-45.739%
2026-04-16	3.4100	3.5900	3.250000	3.5100	+1.153%	30,407	-45.584%
2026-04-15	3.2800	3.5000	3.240000	3.4700	+5.152%	20,274	-44.957%
2026-04-14	3.2000	3.5000	3.180000	3.3000	+3.774%	32,517	-42.121%
2026-04-13	3.4000	3.7113	3.150000	3.1800	-6.471%	171,665	-39.937%
2026-04-10	3.5900	3.6253	3.400000	3.4000	-5.292%	26,320	-43.824%
2026-04-09	3.5100	3.8861	3.300100	3.5900	-0.278%	44,699	-46.797%
2026-04-08	3.1300	3.6999	3.060000	3.6000	+18.033%	96,987	-46.944%
2026-04-07	3.6700	3.8199	3.030000	3.0500	-21.594%	81,771	-37.377%
2026-04-06	3.7200	3.9700	3.550000	3.8900	+14.479%	65,074	-50.900%
2026-04-02	3.2000	3.6720	3.200000	3.3980	+2.535%	31,372	-43.790%
2026-04-01	3.4960	3.5780	3.048000	3.3140	-26.126%	130,925	-42.366%
2026-03-31	4.3120	4.5660	4.000000	4.4860	+3.939%	18,403	-57.423%
2026-03-30	4.7400	4.8000	4.284000	4.3160	-4.598%	8,335	-55.746%
2026-03-27	4.7660	4.7660	4.400000	4.5240	-5.078%	4,857	-57.781%
2026-03-26	4.8200	5.0240	4.764000	4.7660	-1.120%	4,013	-59.924%
2026-03-25	4.5180	5.0740	4.500000	4.8200	+6.684%	18,054	-60.373%
2026-03-24	4.5120	4.8300	4.492000	4.5180	-4.280%	6,805	-57.725%
2026-03-23	4.5040	4.9800	4.504000	4.7200	+4.796%	5,791	-59.534%
2026-03-20	4.6000	4.6540	4.460000	4.5040	-1.659%	6,729	-57.593%
2026-03-19	4.7000	5.0580	4.448000	4.5800	-6.263%	22,413	-58.297%
2026-03-18	4.9000	4.9980	4.800000	4.8860	-0.448%	5,269	-60.909%
2026-03-17	5.0600	5.0600	4.852000	4.9080	-1.406%	5,024	-61.084%
2026-03-16	4.8480	5.2980	4.844000	4.9780	+1.592%	11,625	-61.631%
2026-03-13	5.0000	5.0000	4.800000	4.9000	-0.244%	6,438	-61.020%
2026-03-12	5.0200	5.1240	4.800000	4.9120	-2.462%	22,357	-61.116%
2026-03-11	5.0800	5.2600	5.006000	5.0360	-0.866%	7,499	-62.073%
2026-03-10	4.8320	5.2220	4.832000	5.0800	+5.132%	6,111	-62.402%
2026-03-09	4.9540	4.9980	4.800000	4.8320	-1.908%	7,023	-60.472%
2026-03-06	5.1140	5.1400	4.440000	4.9260	-7.336%	12,712	-61.226%
2026-03-05	5.2000	5.3280	5.002000	5.3160	+0.038%	6,939	-64.071%
2026-03-04	5.0000	5.4660	5.000000	5.3140	+3.385%	8,793	-64.057%
2026-03-03	4.8200	5.1980	4.530000	5.1400	+3.089%	12,678	-62.840%
2026-03-02	5.2620	5.2880	4.732000	4.9860	-7.185%	22,006	-61.693%
2026-02-27	5.2000	5.5000	5.100000	5.3720	-0.482%	19,202	-64.445%
2026-02-26	5.7560	5.8880	5.092000	5.3980	-10.063%	38,444	-64.617%
2026-02-25	5.7020	6.6000	5.212000	6.0020	+0.033%	92,231	-68.177%
2026-02-24	5.6960	6.0000	4.700000	6.0000	+14.025%	1,152,925	-68.167%
2026-02-23	5.3300	5.3300	5.102000	5.2620	+2.975%	1,796	-63.702%
2026-02-20	5.2360	5.2360	5.100000	5.1100	0.000%	424	-62.622%
2026-02-19	5.1300	5.2500	5.100000	5.1100	-0.429%	1,175	-62.622%
2026-02-18	5.2660	5.3800	5.000000	5.1320	-2.840%	2,349	-62.783%
2026-02-17	5.0760	5.5000	4.954000	5.2820	+4.058%	4,686	-63.839%
2026-02-13	5.0260	5.4700	5.000000	5.0760	+0.955%	1,773	-62.372%
2026-02-12	5.4640	5.5300	5.024000	5.0280	-7.980%	3,170	-62.013%
2026-02-11	5.6700	5.8700	5.400000	5.4640	-1.727%	4,528	-65.044%
2026-02-10	5.1240	6.0000	5.000000	5.5600	+2.963%	6,228	-65.647%
2026-02-09	5.2540	5.7980	5.200000	5.4000	+2.779%	1,747	-64.630%
2026-02-06	4.6560	5.3980	4.550000	5.2540	+12.844%	5,340	-63.647%
2026-02-05	4.8640	4.8640	4.500000	4.6560	-4.902%	5,694	-58.978%
2026-02-04	5.1200	5.2000	4.690000	4.8960	-5.846%	3,730	-60.989%
2026-02-03	5.1000	5.4000	5.050000	5.2000	+1.961%	3,144	-63.269%
2026-02-02	5.2540	5.3600	5.100000	5.1000	-2.931%	6,141	-62.549%
2026-01-30	5.6000	5.6800	5.252000	5.2540	-5.470%	4,301	-63.647%
2026-01-29	5.7600	6.0000	5.558000	5.5580	-3.507%	6,994	-65.635%
2026-01-28	5.7660	6.2000	5.506000	5.7600	-0.104%	2,602	-66.840%
2026-01-27	5.4020	6.2000	5.390000	5.7660	+4.798%	10,120	-66.875%
2026-01-26	5.7660	6.0000	5.424000	5.5020	-4.579%	2,830	-65.285%
2026-01-23	6.0000	6.0700	5.766000	5.7660	-1.671%	2,232	-66.875%
2026-01-22	5.4120	6.0460	5.200000	5.8640	+7.203%	3,819	-67.428%
2026-01-21	5.8000	5.8000	5.094000	5.4700	-6.239%	13,528	-65.082%
2026-01-20	6.2700	6.2700	5.616000	5.8340	-6.954%	13,160	-67.261%
2026-01-16	6.3100	6.3960	6.204000	6.2700	-0.634%	6,834	-69.537%
2026-01-15	6.3540	6.4000	6.300000	6.3100	+1.610%	4,014	-69.731%
2026-01-14	6.2600	6.5000	6.210000	6.2100	-1.741%	6,798	-69.243%
2026-01-13	6.4200	6.5760	6.320000	6.3200	-1.558%	3,093	-69.778%
2026-01-12	6.1360	6.9180	6.136000	6.4200	+0.912%	2,590	-70.249%
2026-01-09	6.5800	6.8120	6.362000	6.3620	+1.113%	1,591	-69.978%
2026-01-08	6.1740	6.9940	6.174000	6.2920	+0.351%	4,821	-69.644%
2026-01-07	6.6000	6.6000	6.020000	6.2700	-5.000%	9,863	-69.537%
2026-01-06	6.0440	7.0000	6.044000	6.6000	+9.199%	11,211	-71.061%
2026-01-05	6.2000	6.6000	6.044000	6.0440	-3.972%	8,045	-68.398%
2026-01-02	6.3140	6.5840	6.104000	6.2940	+3.113%	1,921	-69.654%
2025-12-31	6.9800	6.9980	6.000000	6.1040	-10.235%	14,189	-68.709%
2025-12-30	6.9000	7.2000	6.800000	6.8000	0.000%	9,225	-71.912%
2025-12-29	6.6000	6.9980	6.438000	6.8000	-1.791%	6,820	-71.912%
2025-12-26	6.8000	7.5000	6.406000	6.9240	+1.110%	20,807	-72.415%
2025-12-24	6.1880	6.9400	6.188000	6.8480	+8.698%	10,098	-72.109%
2025-12-23	6.3700	7.5780	6.278000	6.3000	-1.563%	38,481	-69.683%
2025-12-22	6.5580	6.7600	6.200000	6.4000	-5.325%	5,695	-70.156%
2025-12-19	7.0000	7.3540	6.656000	6.7600	-2.425%	7,984	-71.746%
2025-12-18	6.6800	7.1460	6.622000	6.9280	+3.682%	15,753	-72.431%
2025-12-17	7.0320	7.4000	6.604000	6.6820	-11.824%	7,831	-71.416%
2025-12-16	7.4000	7.8200	7.202000	7.5780	+1.773%	8,743	-74.795%
2025-12-15	7.3620	7.9000	4.440000	7.4460	+1.141%	50,514	-74.349%
2025-12-12	8.3800	8.5060	7.286000	7.3620	-12.461%	11,946	-74.056%
2025-12-11	8.5600	8.5620	8.400000	8.4100	-1.775%	4,465	-77.289%
2025-12-10	8.4600	8.8620	8.402000	8.5620	-0.673%	5,441	-77.692%
2025-12-09	8.5400	8.8800	8.500000	8.6200	-0.600%	4,045	-77.842%
2025-12-08	8.7880	9.1980	8.640000	8.6720	-2.210%	4,983	-77.975%
2025-12-05	9.2140	9.5460	8.672000	8.8680	-3.755%	3,260	-78.462%
2025-12-04	9.0020	9.4100	9.002000	9.2140	+1.031%	2,710	-79.271%
2025-12-03	8.4600	9.2960	8.460000	9.1200	+8.571%	3,794	-79.057%
2025-12-02	9.2040	9.5000	8.400000	8.4000	-11.579%	8,513	-77.262%
2025-12-01	9.0260	9.7800	9.026000	9.5000	+0.999%	2,636	-79.895%
2025-11-28	9.5180	10.0000	9.400000	9.4060	-2.285%	1,331	-79.694%
2025-11-26	9.7620	9.8000	9.204000	9.6260	-1.333%	5,437	-80.158%
2025-11-25	10.3000	10.3980	9.548000	9.7560	-4.353%	7,820	-80.422%
2025-11-24	9.0780	10.4300	9.078000	10.2000	+11.989%	12,025	-81.275%
2025-11-21	8.9400	10.0000	8.802000	9.1080	+3.289%	4,268	-79.029%
2025-11-20	9.6800	10.0700	8.748000	8.8180	-5.791%	7,042	-78.340%
2025-11-19	9.8000	10.0000	9.058000	9.3600	-6.400%	13,338	-79.594%
2025-11-18	11.4000	11.4000	9.830000	10.0000	-18.726%	37,134	-80.900%
2025-11-17	13.2460	13.2880	12.200000	12.3040	-8.778%	6,843	-84.477%
2025-11-14	12.7220	13.6980	12.676000	13.4880	+5.408%	8,404	-85.839%
2025-11-13	13.4680	13.5880	12.432000	12.7960	-4.092%	7,138	-85.073%
2025-11-12	13.8600	13.8920	12.620000	13.3420	-4.700%	10,286	-85.684%
2025-11-11	13.8120	14.3960	13.418000	14.0000	-6.692%	29,047	-86.357%
2025-11-10	14.6000	15.4000	14.600000	15.0040	-14.145%	19,662	-87.270%
2025-11-07	17.2000	17.8460	16.994000	17.4760	+0.564%	29,733	-89.071%
2025-11-06	17.2000	17.8000	16.110000	17.3780	+3.502%	27,654	-89.009%
2025-11-05	16.8000	16.8000	16.300000	16.7900	+1.869%	9,586	-88.624%
2025-11-04	16.0000	17.1980	15.514000	16.4820	-0.543%	26,035	-88.412%
2025-11-03	16.4000	16.9800	15.902000	16.5720	+2.385%	17,529	-88.475%
2025-10-31	15.6000	17.4000	14.740000	16.1860	+7.235%	83,802	-88.200%
2025-10-30	15.0000	15.2020	14.614000	15.0940	+0.027%	11,216	-87.346%
2025-10-29	15.2000	15.8700	15.000000	15.0900	-1.501%	26,429	-87.343%
2025-10-28	15.5100	16.0000	15.250000	15.3200	-1.263%	14,200	-87.533%
2025-10-27	16.0740	16.1660	15.420000	15.5160	-3.519%	17,055	-87.690%
2025-10-24	15.0000	16.4000	15.000000	16.0820	+5.511%	24,198	-88.123%
2025-10-23	15.2800	15.7540	15.000000	15.2420	-0.897%	31,818	-87.469%
2025-10-22	15.6000	16.6000	15.200000	15.3800	-7.349%	78,637	-87.581%
2025-10-21	16.4020	18.0600	15.000000	16.6000	+17.630%	781,303	-88.494%
2025-10-20	15.1980	15.3940	13.602000	14.1120	-3.342%	1,256,487	-86.465%
2025-10-17	13.9400	15.4000	13.800000	14.6000	-0.842%	9,478	-86.918%
2025-10-16	16.0000	16.1320	14.002000	14.7240	-8.717%	61,242	-87.028%
2025-10-15	16.3980	17.1940	15.500000	16.1300	-2.242%	117,453	-88.159%
2025-10-14	16.1820	16.5800	14.600000	16.5000	-0.061%	12,693	-88.424%
2025-10-13	16.3140	16.9760	16.192000	16.5100	-0.157%	6,635	-88.431%
2025-10-10	18.2000	18.2000	16.400000	16.5360	-9.043%	13,910	-88.449%
2025-10-09	18.9820	18.9820	17.440000	18.1800	+5.172%	12,415	-89.494%
2025-10-08	16.7600	18.2020	16.360000	17.2860	+3.138%	14,709	-88.951%
2025-10-07	17.0000	17.4060	16.306000	16.7600	-1.144%	6,874	-88.604%
2025-10-06	16.6100	17.3960	16.600000	16.9540	-0.796%	9,123	-88.734%
2025-10-03	17.0000	17.7000	16.192000	17.0900	-4.664%	13,938	-88.824%
2025-10-02	19.2700	19.2700	16.660000	17.9260	-3.395%	35,781	-89.345%
2025-10-01	16.4000	19.6000	16.202000	18.5560	+14.600%	42,788	-89.707%
2025-09-30	16.0000	16.5460	15.412000	16.1920	+0.074%	7,044	-88.204%
2025-09-29	16.0000	16.7820	16.000000	16.1800	-1.124%	5,463	-88.195%
2025-09-26	16.6000	16.6000	16.000000	16.3640	-4.046%	7,322	-88.328%
2025-09-25	17.0000	17.7700	16.224000	17.0540	-1.581%	7,937	-88.800%
2025-09-24	17.8480	19.0000	16.212000	17.3280	-3.347%	18,658	-88.977%
2025-09-23	18.2000	18.5000	17.102000	17.9280	+1.071%	5,674	-89.346%
2025-09-22	17.4000	18.3200	16.010000	17.7380	-5.548%	25,154	-89.232%
2025-09-19	20.6000	20.6000	17.200000	18.7800	-7.941%	23,912	-89.830%
2025-09-18	21.4000	21.4000	19.400000	20.4000	-4.673%	18,075	-90.637%
2025-09-17	20.6000	22.0000	20.200000	21.4000	+3.883%	8,727	-91.075%
2025-09-16	20.6000	21.2000	20.400000	20.6000	-4.630%	5,964	-90.728%
2025-09-15	19.8000	21.8000	19.166000	21.6000	+12.794%	21,335	-91.157%
2025-09-12	19.6120	21.2000	18.224000	19.1500	-2.792%	21,892	-90.026%
2025-09-11	20.4000	20.9860	19.150000	19.7000	-2.475%	7,669	-90.305%
2025-09-10	17.2000	20.5960	17.200000	20.2000	+14.008%	12,746	-90.545%
2025-09-09	16.7020	18.0000	16.702000	17.7180	-3.170%	15,677	-89.220%
2025-09-08	22.4000	22.9000	17.296000	18.2980	-18.313%	103,722	-89.562%
2025-09-05	16.8520	22.4000	16.840000	22.4000	+36.786%	62,780	-91.473%
2025-09-04	16.0000	17.2000	15.800000	16.3760	+2.942%	13,335	-88.337%
2025-09-03	20.6000	20.6000	15.218000	15.9080	-22.020%	38,785	-87.993%
2025-09-02	21.2000	22.3980	20.000000	20.4000	-8.929%	22,021	-90.637%
2025-08-29	25.0000	25.6000	22.240000	22.4000	-10.400%	26,508	-91.473%
2025-08-28	22.8000	26.0000	22.200000	25.0000	+6.838%	29,092	-92.360%
2025-08-27	25.8000	28.8000	23.200000	23.4000	-9.302%	50,199	-91.838%
2025-08-26	23.6000	26.4000	22.000000	25.8000	+0.781%	70,137	-92.597%
2025-08-25	15.1980	33.4000	14.600000	25.6000	+76.552%	1,358,182	-92.539%
2025-08-22	13.6000	18.3400	12.400000	14.5000	+17.124%	534,986	-86.828%
2025-08-21	11.6000	13.0000	11.446000	12.3800	+20.616%	38,827	-84.572%
2025-08-20	10.8000	10.8020	9.912000	10.2640	-6.521%	4,612	-81.391%
2025-08-19	11.8000	11.8000	10.600000	10.9800	+3.604%	4,721	-82.605%
2025-08-18	10.2700	10.6000	10.200000	10.5980	+3.294%	2,515	-81.978%
2025-08-15	11.6000	11.6000	9.996000	10.2600	+2.600%	6,949	-81.384%
2025-08-14	9.8800	11.0000	9.800000	10.0000	+8.061%	22,449	-80.900%
2025-08-13	9.1880	9.6000	9.122000	9.2540	-2.589%	2,962	-79.360%
2025-08-12	9.0500	9.5000	9.000000	9.5000	+0.465%	1,875	-79.895%
2025-08-11	9.4200	10.0000	9.398000	9.4560	-2.515%	3,019	-79.801%
2025-08-08	9.6000	9.7000	9.312000	9.7000	+0.518%	244	-80.309%
2025-08-07	9.7660	9.7660	9.400000	9.6500	-2.722%	822	-80.207%
2025-08-06	10.4000	10.4000	9.052000	9.9200	+1.224%	3,567	-80.746%
2025-08-05	9.6140	9.8440	9.300000	9.8000	+2.489%	5,645	-80.510%
2025-08-04	9.2940	9.8960	9.000000	9.5620	-1.565%	1,775	-80.025%
2025-08-01	10.4000	10.4000	8.800000	9.7140	-0.390%	3,676	-80.338%
2025-07-31	9.7680	9.7840	9.316000	9.7520	+3.261%	1,841	-80.414%
2025-07-30	9.4320	9.9360	9.400000	9.4440	-4.971%	918	-79.776%
2025-07-29	9.4400	10.6000	9.202000	9.9380	+5.949%	1,214	-80.781%
2025-07-28	9.6000	9.6560	9.202000	9.3800	-4.325%	3,778	-79.638%
2025-07-25	10.0620	10.6000	9.718000	9.8040	-5.495%	12,227	-80.518%
2025-07-24	10.1960	10.6000	9.630000	10.3740	+2.815%	5,666	-81.589%
2025-07-23	10.4000	10.4000	9.844000	10.0900	+1.673%	4,149	-81.070%
2025-07-22	9.4000	10.0760	9.214000	9.9240	+3.332%	6,071	-80.754%
2025-07-21	9.4000	9.8000	9.000000	9.6040	+1.095%	8,258	-80.112%
2025-07-18	9.6700	9.6700	9.300000	9.5000	+1.409%	2,824	-79.895%
2025-07-17	9.5960	9.6800	8.898000	9.3680	+1.848%	5,726	-79.611%
2025-07-16	9.1800	9.4620	8.900000	9.1980	+2.268%	2,208	-79.235%
2025-07-15	9.6000	9.6780	8.886000	8.9940	-4.115%	2,770	-78.764%
2025-07-14	9.4980	9.8780	9.204000	9.3800	+1.912%	4,233	-79.638%
2025-07-11	9.1000	9.7060	9.002000	9.2040	-1.032%	2,453	-79.248%
2025-07-10	9.0220	9.3220	9.000000	9.3000	-0.641%	1,120	-79.462%
2025-07-09	9.4000	9.5020	8.894000	9.3600	-0.426%	4,442	-79.594%
2025-07-08	8.5200	9.4000	8.520000	9.4000	+9.302%	5,658	-79.681%
2025-07-07	9.0000	9.0000	8.464000	8.6000	-5.970%	4,650	-77.791%
2025-07-03	8.6000	9.9800	8.518000	9.1460	+7.423%	5,106	-79.117%
2025-07-02	8.6040	8.8860	8.000000	8.5140	+1.381%	11,674	-77.566%
2025-07-01	9.6000	9.6980	7.818000	8.3980	-14.289%	24,213	-77.256%
2025-06-30	10.2000	10.3980	9.700000	9.7980	-4.874%	7,966	-80.506%
2025-06-27	10.2800	10.5920	10.200000	10.3000	-2.812%	8,460	-81.456%
2025-06-26	10.7920	11.0000	10.200000	10.5980	-3.655%	5,386	-81.978%
2025-06-25	10.8940	11.0000	10.550000	11.0000	+1.890%	3,562	-82.636%
2025-06-24	10.9460	10.9460	10.652000	10.7960	+0.148%	3,514	-82.308%
2025-06-23	10.6000	11.0000	10.232000	10.7800	+2.083%	6,896	-82.282%
2025-06-20	10.0000	10.5600	10.000000	10.5600	+5.600%	5,317	-81.913%
2025-06-18	10.1580	10.5860	9.800000	10.0000	+0.402%	2,489	-80.900%
2025-06-17	10.2000	10.2400	9.800000	9.9600	-2.658%	6,966	-80.823%
2025-06-16	10.4000	10.4000	10.022000	10.2320	-0.176%	4,538	-81.333%
2025-06-13	10.6000	10.6000	10.022000	10.2500	-5.963%	8,942	-81.366%
2025-06-12	11.0000	11.3000	10.842000	10.9000	-1.089%	6,124	-82.477%
2025-06-11	11.1680	11.2840	10.800000	11.0200	-2.890%	3,321	-82.668%
2025-06-10	11.2000	11.4340	10.830000	11.3480	+1.959%	7,690	-83.169%
2025-06-09	11.3880	11.5460	11.000000	11.1300	-3.869%	5,122	-82.839%
2025-06-06	11.1720	11.5800	10.800000	11.5780	+6.123%	6,361	-83.503%
2025-06-05	11.2000	11.4960	10.500000	10.9100	-4.449%	6,494	-82.493%
2025-06-04	11.9520	12.0580	11.010000	11.4180	-1.654%	13,790	-83.272%
2025-06-03	11.6780	13.0000	11.600000	11.6100	-3.571%	21,119	-83.549%
2025-06-02	12.0000	12.7020	11.600000	12.0400	-8.746%	22,396	-84.136%
2025-05-30	13.5980	14.5100	12.878000	13.1940	-10.610%	46,258	-85.524%
2025-05-29	13.3760	15.4940	12.504000	14.7600	+26.826%	1,889,184	-87.060%
2025-05-28	10.7660	12.0040	10.766000	11.6380	+3.818%	451,107	-83.588%
2025-05-27	11.0000	11.2420	10.766000	11.2100	+3.033%	1,462	-82.962%
2025-05-23	11.0000	11.0000	10.600000	10.8800	+2.622%	1,072	-82.445%
2025-05-22	10.6020	10.6500	10.252000	10.6020	-1.303%	2,195	-81.985%
2025-05-21	12.2000	12.2000	10.600000	10.7420	-11.965%	6,612	-82.219%
2025-05-20	11.2000	12.4000	10.964000	12.2020	+5.190%	5,851	-84.347%
2025-05-19	10.6420	11.6000	10.442000	11.6000	+8.614%	13,775	-83.534%
2025-05-16	11.8000	11.8000	10.600000	10.6800	-4.078%	3,198	-82.116%
2025-05-15	13.1800	13.1800	10.604000	11.1340	-17.550%	10,007	-82.845%
2025-05-14	13.6000	13.8000	13.200000	13.5040	-0.074%	1,603	-85.856%
2025-05-13	13.0000	13.6280	12.008000	13.5140	+5.826%	3,922	-85.867%
2025-05-12	12.4000	12.7700	12.000000	12.7700	+3.821%	2,219	-85.043%
2025-05-09	11.9520	13.3060	11.952000	12.3000	+2.912%	2,763	-84.472%
2025-05-08	10.8040	11.9520	10.804000	11.9520	+11.952%	1,302	-84.019%
2025-05-07	10.6000	10.9980	10.600000	10.6760	-2.055%	745	-82.109%
2025-05-06	11.0000	12.2000	10.802000	10.9000	+0.926%	3,126	-82.477%
2025-05-05	10.6000	11.2400	10.600000	10.8000	-4.442%	3,078	-82.315%
2025-05-02	11.1100	12.9500	11.000000	11.3020	0.000%	2,982	-83.100%
2025-05-01	12.0000	12.0000	11.200000	11.3020	+0.018%	1,674	-83.100%
2025-04-30	11.4000	11.4000	11.000000	11.3000	-1.910%	1,312	-83.097%
2025-04-29	11.8000	11.8000	11.400000	11.5200	-5.574%	821	-83.420%
2025-04-28	12.0000	12.5980	11.488000	12.2000	-1.597%	1,499	-84.344%
2025-04-25	12.4000	13.0000	12.010000	12.3980	+0.307%	2,206	-84.594%
2025-04-24	12.0020	12.5600	11.212000	12.3600	+6.533%	2,516	-84.547%
2025-04-23	10.6000	11.8580	10.600000	11.6020	+5.703%	3,783	-83.537%
2025-04-22	11.3120	11.3120	10.406000	10.9760	+2.407%	2,739	-82.598%
2025-04-21	11.2000	11.6000	10.634000	10.7180	-9.430%	5,650	-82.180%
2025-04-17	12.0000	12.0000	11.400000	11.8340	+0.458%	1,385	-83.860%
2025-04-16	12.0000	12.1700	11.256000	11.7800	-4.554%	1,654	-83.786%
2025-04-15	12.8000	12.8000	12.120000	12.3420	-3.968%	3,322	-84.524%
2025-04-14	13.2000	13.2000	12.600000	12.8520	-2.636%	2,572	-85.138%
2025-04-11	12.9980	13.2000	12.600000	13.2000	+4.762%	1,146	-85.530%

.dark-mode .n4qpf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n4qpf7{ color: #333333; background-color: white; border: 2px solid #333333; }HTCRHeartcore Enterprises, Inc. Common Stockstock NASDAQ

HTCR
Heartcore Enterprises, Inc. Common Stock
stock NASDAQ