Dark

HTCR
Heartcore Enterprises, Inc. Common Stock
stock NASDAQ

At Close

Aug 17, 2026 3:59:30 PM EDT

2.54USD-2.308%(-0.06)13,290

2.10Bid 3.15Ask 1.05Spread

Pre-market

Aug 17, 2026 8:07:30 AM EDT

2.60USD0.000%(0.00)384

After-hours

Aug 14, 2026 4:48:30 PM EDT

2.45USD-5.039%(-0.13)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	2.5600	2.5800	2.5400	2.5400	-2.308%	13,290	0.000%
2026-08-14	2.7443	2.7999	2.5500	2.6000	+5.691%	19,282	-2.308%
2026-08-13	2.6100	2.7500	2.3576	2.4600	-8.550%	28,309	+3.252%
2026-08-12	2.7900	2.8600	2.6647	2.6900	-7.241%	14,474	-5.576%
2026-08-11	2.8200	2.9094	2.8200	2.9000	+1.754%	23,853	-12.414%
2026-08-10	2.8600	2.8800	2.7200	2.8500	+4.015%	56,992	-10.877%
2026-08-07	2.5700	2.7400	2.4801	2.7400	+6.615%	88,981	-7.299%
2026-08-06	2.6500	2.6692	2.5000	2.5700	-2.281%	3,269	-1.167%
2026-08-05	2.6800	2.7700	2.5000	2.6300	-1.906%	31,642	-3.422%
2026-08-04	2.7500	2.8085	2.5508	2.6811	+1.174%	66,768	-5.263%
2026-08-03	2.2900	2.8399	2.2900	2.6500	+15.721%	146,545	-4.151%
2026-07-31	2.1500	2.3992	2.1500	2.2900	+6.512%	25,828	+10.917%
2026-07-30	2.1100	2.3200	2.0258	2.1500	+2.381%	12,449	+18.140%
2026-07-29	2.2700	2.3000	2.0400	2.1000	-7.489%	32,624	+20.952%
2026-07-28	2.1100	2.3400	2.1000	2.2700	+7.075%	28,275	+11.894%
2026-07-27	2.1800	2.2200	2.0100	2.1200	-2.574%	23,993	+19.811%
2026-07-24	2.2900	2.3343	2.1760	2.1760	-3.289%	22,820	+16.728%
2026-07-23	2.4500	2.4710	2.2500	2.2500	-8.537%	17,406	+12.889%
2026-07-22	2.5172	2.5600	2.4600	2.4600	0.000%	26,642	+3.252%
2026-07-21	2.4900	2.5500	2.4600	2.4600	+0.408%	15,280	+3.252%
2026-07-20	2.7900	2.7900	2.4500	2.4500	-2.390%	14,826	+3.673%
2026-07-17	2.5700	2.6000	2.5000	2.5100	-3.831%	19,562	+1.195%
2026-07-16	2.7700	2.7980	2.5400	2.6100	-6.786%	29,079	-2.682%
2026-07-15	2.8900	2.9900	2.7800	2.8000	-3.448%	22,145	-9.286%
2026-07-14	2.9800	3.0750	2.8500	2.9000	-2.357%	34,897	-12.414%
2026-07-13	3.0500	3.0734	2.9600	2.9700	-3.571%	33,219	-14.478%
2026-07-10	3.1550	3.3595	2.9900	3.0800	-5.231%	59,997	-17.532%
2026-07-09	3.0100	3.2600	2.8800	3.2500	+9.060%	63,334	-21.846%
2026-07-08	3.1999	3.1999	2.9700	2.9800	-3.247%	46,948	-14.765%
2026-07-07	3.0634	3.3000	2.9500	3.0800	-0.965%	29,852	-17.532%
2026-07-06	3.1600	3.2000	3.0200	3.1100	+1.634%	13,977	-18.328%
2026-07-02	3.1927	3.3900	3.0500	3.0600	-3.470%	37,654	-16.993%
2026-07-01	3.1000	3.2958	3.0600	3.1700	+3.257%	19,909	-19.874%
2026-06-30	3.1900	3.2450	3.0500	3.0700	-3.155%	21,515	-17.264%
2026-06-29	3.3900	3.4200	3.1001	3.1700	-3.939%	28,096	-19.874%
2026-06-26	3.0400	3.4300	3.0300	3.3000	+9.272%	109,410	-23.030%
2026-06-25	3.1100	3.2800	3.0100	3.0200	-6.211%	37,292	-15.894%
2026-06-24	3.1500	3.3700	3.1001	3.2200	+0.940%	56,472	-21.118%
2026-06-23	3.0987	3.2399	2.9900	3.1900	+4.248%	51,996	-20.376%
2026-06-22	3.1350	3.1451	3.0100	3.0600	-4.821%	18,307	-16.993%
2026-06-18	3.1900	3.3199	3.0250	3.2150	+4.723%	21,813	-20.995%
2026-06-17	3.3450	3.4000	3.0500	3.0700	-6.970%	39,437	-17.264%
2026-06-16	3.3300	3.7000	3.2901	3.3000	-0.901%	75,670	-23.030%
2026-06-15	3.3800	3.4896	3.3300	3.3300	+0.301%	28,243	-23.724%
2026-06-12	3.3400	3.4700	3.2200	3.3200	-5.413%	45,838	-23.494%
2026-06-11	3.2200	3.6700	3.1700	3.5100	+6.525%	117,645	-27.635%
2026-06-10	3.4100	3.4660	3.1900	3.2950	-3.936%	29,911	-22.914%
2026-06-09	3.2000	3.4999	3.0200	3.4300	+7.692%	81,364	-25.948%
2026-06-08	3.0900	3.2800	3.0322	3.1850	+3.746%	43,169	-20.251%
2026-06-05	3.6500	3.6500	3.0101	3.0700	-18.997%	87,401	-17.264%
2026-06-04	3.1900	3.8907	3.1600	3.7900	+12.130%	170,321	-32.982%
2026-06-03	3.2800	3.4200	3.1900	3.3800	+4.000%	41,620	-24.852%
2026-06-02	3.2700	3.3300	3.1500	3.2500	-2.695%	34,590	-21.846%
2026-06-01	3.5000	3.7700	3.2401	3.3400	-7.735%	95,697	-23.952%
2026-05-29	3.2200	3.6999	3.2200	3.6200	+6.785%	92,938	-29.834%
2026-05-28	3.2001	3.5900	3.2001	3.3900	+9.355%	212,323	-25.074%
2026-05-27	3.0900	3.6600	2.8601	3.1000	-0.958%	253,156	-18.065%
2026-05-26	2.9500	3.3000	2.7500	3.1300	-1.262%	194,311	-18.850%
2026-05-22	2.9900	3.3000	2.7007	3.1700	+12.411%	577,031	-19.874%
2026-05-21	2.6400	2.9750	2.5000	2.8200	+4.444%	365,566	-9.929%
2026-05-20	2.6500	2.7400	2.6400	2.7000	-0.369%	231,088	-5.926%
2026-05-19	2.7200	2.8450	2.6400	2.7100	+3.042%	19,255	-6.273%
2026-05-18	2.7100	2.8450	2.6200	2.6300	-1.128%	31,353	-3.422%
2026-05-15	2.7400	2.7500	2.6450	2.6600	-3.273%	40,187	-4.511%
2026-05-14	2.8100	2.8450	2.7200	2.7500	-4.844%	22,984	-7.636%
2026-05-13	2.9500	2.9800	2.8300	2.8900	-2.694%	31,907	-12.111%
2026-05-12	3.2200	3.2200	2.8300	2.9700	-3.257%	45,031	-14.478%
2026-05-11	3.1801	3.2400	3.0650	3.0700	-3.459%	43,555	-17.264%
2026-05-08	3.2200	3.3200	3.1000	3.1800	-3.343%	83,700	-20.126%
2026-05-07	3.2540	3.6900	3.0800	3.2900	+1.387%	132,107	-22.796%
2026-05-06	3.2500	3.4000	3.0600	3.2450	+0.464%	72,634	-21.726%
2026-05-05	3.4001	3.4550	3.2100	3.2300	-6.377%	57,354	-21.362%
2026-05-04	3.5200	3.7200	3.2010	3.4500	-3.090%	94,855	-26.377%
2026-05-01	3.0800	3.6908	2.9200	3.5600	+15.397%	292,022	-28.652%
2026-04-30	3.0550	3.2864	2.8515	3.0850	+4.223%	53,631	-17.666%
2026-04-29	3.0200	3.0500	2.7950	2.9600	-3.583%	44,351	-14.189%
2026-04-28	3.1074	3.2050	3.0600	3.0700	-3.459%	36,932	-17.264%
2026-04-27	3.2700	3.3400	3.1400	3.1800	-3.049%	12,590	-20.126%
2026-04-24	3.1000	3.3016	3.0100	3.2800	+3.797%	28,854	-22.561%
2026-04-23	3.2400	3.2999	3.0801	3.1600	-7.331%	55,988	-19.620%
2026-04-22	3.1000	3.4100	2.9500	3.4100	+9.682%	97,373	-25.513%
2026-04-21	3.3500	3.4000	2.9100	3.1090	-6.916%	160,762	-18.302%
2026-04-20	3.5000	3.5000	3.2300	3.3400	-5.114%	40,344	-23.952%
2026-04-17	3.4800	3.6500	3.3600	3.5200	+0.285%	35,065	-27.841%
2026-04-16	3.4100	3.5900	3.2500	3.5100	+1.153%	30,407	-27.635%
2026-04-15	3.2800	3.5000	3.2400	3.4700	+5.152%	20,274	-26.801%
2026-04-14	3.2000	3.5000	3.1800	3.3000	+3.774%	32,517	-23.030%
2026-04-13	3.4000	3.7113	3.1500	3.1800	-6.471%	171,665	-20.126%
2026-04-10	3.5900	3.6253	3.4000	3.4000	-5.292%	26,320	-25.294%
2026-04-09	3.5100	3.8861	3.3001	3.5900	-0.278%	44,699	-29.248%
2026-04-08	3.1300	3.6999	3.0600	3.6000	+18.033%	96,987	-29.444%
2026-04-07	3.6700	3.8199	3.0300	3.0500	-21.594%	81,771	-16.721%
2026-04-06	3.7200	3.9700	3.5500	3.8900	+14.479%	65,074	-34.704%
2026-04-02	3.2000	3.6720	3.2000	3.3980	+2.535%	31,372	-25.250%
2026-04-01	3.4960	3.5780	3.0480	3.3140	-26.126%	130,925	-23.355%
2026-03-31	4.3120	4.5660	4.0000	4.4860	+3.939%	18,403	-43.379%
2026-03-30	4.7400	4.8000	4.2840	4.3160	-4.598%	8,335	-41.149%
2026-03-27	4.7660	4.7660	4.4000	4.5240	-5.078%	4,857	-43.855%
2026-03-26	4.8200	5.0240	4.7640	4.7660	-1.120%	4,013	-46.706%
2026-03-25	4.5180	5.0740	4.5000	4.8200	+6.684%	18,054	-47.303%
2026-03-24	4.5120	4.8300	4.4920	4.5180	-4.280%	6,805	-43.780%
2026-03-23	4.5040	4.9800	4.5040	4.7200	+4.796%	5,791	-46.186%
2026-03-20	4.6000	4.6540	4.4600	4.5040	-1.659%	6,729	-43.606%
2026-03-19	4.7000	5.0580	4.4480	4.5800	-6.263%	22,413	-44.541%
2026-03-18	4.9000	4.9980	4.8000	4.8860	-0.448%	5,269	-48.015%
2026-03-17	5.0600	5.0600	4.8520	4.9080	-1.406%	5,024	-48.248%
2026-03-16	4.8480	5.2980	4.8440	4.9780	+1.592%	11,625	-48.975%
2026-03-13	5.0000	5.0000	4.8000	4.9000	-0.244%	6,438	-48.163%
2026-03-12	5.0200	5.1240	4.8000	4.9120	-2.462%	22,357	-48.290%
2026-03-11	5.0800	5.2600	5.0060	5.0360	-0.866%	7,499	-49.563%
2026-03-10	4.8320	5.2220	4.8320	5.0800	+5.132%	6,111	-50.000%
2026-03-09	4.9540	4.9980	4.8000	4.8320	-1.908%	7,023	-47.434%
2026-03-06	5.1140	5.1400	4.4400	4.9260	-7.336%	12,712	-48.437%
2026-03-05	5.2000	5.3280	5.0020	5.3160	+0.038%	6,939	-52.220%
2026-03-04	5.0000	5.4660	5.0000	5.3140	+3.385%	8,793	-52.202%
2026-03-03	4.8200	5.1980	4.5300	5.1400	+3.089%	12,678	-50.584%
2026-03-02	5.2620	5.2880	4.7320	4.9860	-7.185%	22,006	-49.057%
2026-02-27	5.2000	5.5000	5.1000	5.3720	-0.482%	19,202	-52.718%
2026-02-26	5.7560	5.8880	5.0920	5.3980	-10.063%	38,444	-52.946%
2026-02-25	5.7020	6.6000	5.2120	6.0020	+0.033%	92,231	-57.681%
2026-02-24	5.6960	6.0000	4.7000	6.0000	+14.025%	1,152,925	-57.667%
2026-02-23	5.3300	5.3300	5.1020	5.2620	+2.975%	1,796	-51.729%
2026-02-20	5.2360	5.2360	5.1000	5.1100	0.000%	424	-50.294%
2026-02-19	5.1300	5.2500	5.1000	5.1100	-0.429%	1,175	-50.294%
2026-02-18	5.2660	5.3800	5.0000	5.1320	-2.840%	2,349	-50.507%
2026-02-17	5.0760	5.5000	4.9540	5.2820	+4.058%	4,686	-51.912%
2026-02-13	5.0260	5.4700	5.0000	5.0760	+0.955%	1,773	-49.961%
2026-02-12	5.4640	5.5300	5.0240	5.0280	-7.980%	3,170	-49.483%
2026-02-11	5.6700	5.8700	5.4000	5.4640	-1.727%	4,528	-53.514%
2026-02-10	5.1240	6.0000	5.0000	5.5600	+2.963%	6,228	-54.317%
2026-02-09	5.2540	5.7980	5.2000	5.4000	+2.779%	1,747	-52.963%
2026-02-06	4.6560	5.3980	4.5500	5.2540	+12.844%	5,340	-51.656%
2026-02-05	4.8640	4.8640	4.5000	4.6560	-4.902%	5,694	-45.447%
2026-02-04	5.1200	5.2000	4.6900	4.8960	-5.846%	3,730	-48.121%
2026-02-03	5.1000	5.4000	5.0500	5.2000	+1.961%	3,144	-51.154%
2026-02-02	5.2540	5.3600	5.1000	5.1000	-2.931%	6,141	-50.196%
2026-01-30	5.6000	5.6800	5.2520	5.2540	-5.470%	4,301	-51.656%
2026-01-29	5.7600	6.0000	5.5580	5.5580	-3.507%	6,994	-54.300%
2026-01-28	5.7660	6.2000	5.5060	5.7600	-0.104%	2,602	-55.903%
2026-01-27	5.4020	6.2000	5.3900	5.7660	+4.798%	10,120	-55.949%
2026-01-26	5.7660	6.0000	5.4240	5.5020	-4.579%	2,830	-53.835%
2026-01-23	6.0000	6.0700	5.7660	5.7660	-1.671%	2,232	-55.949%
2026-01-22	5.4120	6.0460	5.2000	5.8640	+7.203%	3,819	-56.685%
2026-01-21	5.8000	5.8000	5.0940	5.4700	-6.239%	13,528	-53.565%
2026-01-20	6.2700	6.2700	5.6160	5.8340	-6.954%	13,160	-56.462%
2026-01-16	6.3100	6.3960	6.2040	6.2700	-0.634%	6,834	-59.490%
2026-01-15	6.3540	6.4000	6.3000	6.3100	+1.610%	4,014	-59.746%
2026-01-14	6.2600	6.5000	6.2100	6.2100	-1.741%	6,798	-59.098%
2026-01-13	6.4200	6.5760	6.3200	6.3200	-1.558%	3,093	-59.810%
2026-01-12	6.1360	6.9180	6.1360	6.4200	+0.912%	2,590	-60.436%
2026-01-09	6.5800	6.8120	6.3620	6.3620	+1.113%	1,591	-60.075%
2026-01-08	6.1740	6.9940	6.1740	6.2920	+0.351%	4,821	-59.631%
2026-01-07	6.6000	6.6000	6.0200	6.2700	-5.000%	9,863	-59.490%
2026-01-06	6.0440	7.0000	6.0440	6.6000	+9.199%	11,211	-61.515%
2026-01-05	6.2000	6.6000	6.0440	6.0440	-3.972%	8,045	-57.975%
2026-01-02	6.3140	6.5840	6.1040	6.2940	+3.113%	1,921	-59.644%
2025-12-31	6.9800	6.9980	6.0000	6.1040	-10.235%	14,189	-58.388%
2025-12-30	6.9000	7.2000	6.8000	6.8000	0.000%	9,225	-62.647%
2025-12-29	6.6000	6.9980	6.4380	6.8000	-1.791%	6,820	-62.647%
2025-12-26	6.8000	7.5000	6.4060	6.9240	+1.110%	20,807	-63.316%
2025-12-24	6.1880	6.9400	6.1880	6.8480	+8.698%	10,098	-62.909%
2025-12-23	6.3700	7.5780	6.2780	6.3000	-1.563%	38,481	-59.683%
2025-12-22	6.5580	6.7600	6.2000	6.4000	-5.325%	5,695	-60.313%
2025-12-19	7.0000	7.3540	6.6560	6.7600	-2.425%	7,984	-62.426%
2025-12-18	6.6800	7.1460	6.6220	6.9280	+3.682%	15,753	-63.337%
2025-12-17	7.0320	7.4000	6.6040	6.6820	-11.824%	7,831	-61.987%
2025-12-16	7.4000	7.8200	7.2020	7.5780	+1.773%	8,743	-66.482%
2025-12-15	7.3620	7.9000	4.4400	7.4460	+1.141%	50,514	-65.888%
2025-12-12	8.3800	8.5060	7.2860	7.3620	-12.461%	11,946	-65.499%
2025-12-11	8.5600	8.5620	8.4000	8.4100	-1.775%	4,465	-69.798%
2025-12-10	8.4600	8.8620	8.4020	8.5620	-0.673%	5,441	-70.334%
2025-12-09	8.5400	8.8800	8.5000	8.6200	-0.600%	4,045	-70.534%
2025-12-08	8.7880	9.1980	8.6400	8.6720	-2.210%	4,983	-70.710%
2025-12-05	9.2140	9.5460	8.6720	8.8680	-3.755%	3,260	-71.358%
2025-12-04	9.0020	9.4100	9.0020	9.2140	+1.031%	2,710	-72.433%
2025-12-03	8.4600	9.2960	8.4600	9.1200	+8.571%	3,794	-72.149%
2025-12-02	9.2040	9.5000	8.4000	8.4000	-11.579%	8,513	-69.762%
2025-12-01	9.0260	9.7800	9.0260	9.5000	+0.999%	2,636	-73.263%
2025-11-28	9.5180	10.0000	9.4000	9.4060	-2.285%	1,331	-72.996%
2025-11-26	9.7620	9.8000	9.2040	9.6260	-1.333%	5,437	-73.613%
2025-11-25	10.3000	10.3980	9.5480	9.7560	-4.353%	7,820	-73.965%
2025-11-24	9.0780	10.4300	9.0780	10.2000	+11.989%	12,025	-75.098%
2025-11-21	8.9400	10.0000	8.8020	9.1080	+3.289%	4,268	-72.112%
2025-11-20	9.6800	10.0700	8.7480	8.8180	-5.791%	7,042	-71.195%
2025-11-19	9.8000	10.0000	9.0580	9.3600	-6.400%	13,338	-72.863%
2025-11-18	11.4000	11.4000	9.8300	10.0000	-18.726%	37,134	-74.600%
2025-11-17	13.2460	13.2880	12.2000	12.3040	-8.778%	6,843	-79.356%
2025-11-14	12.7220	13.6980	12.6760	13.4880	+5.408%	8,404	-81.168%
2025-11-13	13.4680	13.5880	12.4320	12.7960	-4.092%	7,138	-80.150%
2025-11-12	13.8600	13.8920	12.6200	13.3420	-4.700%	10,286	-80.962%
2025-11-11	13.8120	14.3960	13.4180	14.0000	-6.692%	29,047	-81.857%
2025-11-10	14.6000	15.4000	14.6000	15.0040	-14.145%	19,662	-83.071%
2025-11-07	17.2000	17.8460	16.9940	17.4760	+0.564%	29,733	-85.466%
2025-11-06	17.2000	17.8000	16.1100	17.3780	+3.502%	27,654	-85.384%
2025-11-05	16.8000	16.8000	16.3000	16.7900	+1.869%	9,586	-84.872%
2025-11-04	16.0000	17.1980	15.5140	16.4820	-0.543%	26,035	-84.589%
2025-11-03	16.4000	16.9800	15.9020	16.5720	+2.385%	17,529	-84.673%
2025-10-31	15.6000	17.4000	14.7400	16.1860	+7.235%	83,802	-84.307%
2025-10-30	15.0000	15.2020	14.6140	15.0940	+0.027%	11,216	-83.172%
2025-10-29	15.2000	15.8700	15.0000	15.0900	-1.501%	26,429	-83.168%
2025-10-28	15.5100	16.0000	15.2500	15.3200	-1.263%	14,200	-83.420%
2025-10-27	16.0740	16.1660	15.4200	15.5160	-3.519%	17,055	-83.630%
2025-10-24	15.0000	16.4000	15.0000	16.0820	+5.511%	24,198	-84.206%
2025-10-23	15.2800	15.7540	15.0000	15.2420	-0.897%	31,818	-83.336%
2025-10-22	15.6000	16.6000	15.2000	15.3800	-7.349%	78,637	-83.485%
2025-10-21	16.4020	18.0600	15.0000	16.6000	+17.630%	781,303	-84.699%
2025-10-20	15.1980	15.3940	13.6020	14.1120	-3.342%	1,256,487	-82.001%
2025-10-17	13.9400	15.4000	13.8000	14.6000	-0.842%	9,478	-82.603%
2025-10-16	16.0000	16.1320	14.0020	14.7240	-8.717%	61,242	-82.749%
2025-10-15	16.3980	17.1940	15.5000	16.1300	-2.242%	117,453	-84.253%
2025-10-14	16.1820	16.5800	14.6000	16.5000	-0.061%	12,693	-84.606%
2025-10-13	16.3140	16.9760	16.1920	16.5100	-0.157%	6,635	-84.615%
2025-10-10	18.2000	18.2000	16.4000	16.5360	-9.043%	13,910	-84.640%
2025-10-09	18.9820	18.9820	17.4400	18.1800	+5.172%	12,415	-86.029%
2025-10-08	16.7600	18.2020	16.3600	17.2860	+3.138%	14,709	-85.306%
2025-10-07	17.0000	17.4060	16.3060	16.7600	-1.144%	6,874	-84.845%
2025-10-06	16.6100	17.3960	16.6000	16.9540	-0.796%	9,123	-85.018%
2025-10-03	17.0000	17.7000	16.1920	17.0900	-4.664%	13,938	-85.138%
2025-10-02	19.2700	19.2700	16.6600	17.9260	-3.395%	35,781	-85.831%
2025-10-01	16.4000	19.6000	16.2020	18.5560	+14.600%	42,788	-86.312%
2025-09-30	16.0000	16.5460	15.4120	16.1920	+0.074%	7,044	-84.313%
2025-09-29	16.0000	16.7820	16.0000	16.1800	-1.124%	5,463	-84.302%
2025-09-26	16.6000	16.6000	16.0000	16.3640	-4.046%	7,322	-84.478%
2025-09-25	17.0000	17.7700	16.2240	17.0540	-1.581%	7,937	-85.106%
2025-09-24	17.8480	19.0000	16.2120	17.3280	-3.347%	18,658	-85.342%
2025-09-23	18.2000	18.5000	17.1020	17.9280	+1.071%	5,674	-85.832%
2025-09-22	17.4000	18.3200	16.0100	17.7380	-5.548%	25,154	-85.680%
2025-09-19	20.6000	20.6000	17.2000	18.7800	-7.941%	23,912	-86.475%
2025-09-18	21.4000	21.4000	19.4000	20.4000	-4.673%	18,075	-87.549%
2025-09-17	20.6000	22.0000	20.2000	21.4000	+3.883%	8,727	-88.131%
2025-09-16	20.6000	21.2000	20.4000	20.6000	-4.630%	5,964	-87.670%
2025-09-15	19.8000	21.8000	19.1660	21.6000	+12.794%	21,335	-88.241%
2025-09-12	19.6120	21.2000	18.2240	19.1500	-2.792%	21,892	-86.736%
2025-09-11	20.4000	20.9860	19.1500	19.7000	-2.475%	7,669	-87.107%
2025-09-10	17.2000	20.5960	17.2000	20.2000	+14.008%	12,746	-87.426%
2025-09-09	16.7020	18.0000	16.7020	17.7180	-3.170%	15,677	-85.664%
2025-09-08	22.4000	22.9000	17.2960	18.2980	-18.313%	103,722	-86.119%
2025-09-05	16.8520	22.4000	16.8400	22.4000	+36.786%	62,780	-88.661%
2025-09-04	16.0000	17.2000	15.8000	16.3760	+2.942%	13,335	-84.489%
2025-09-03	20.6000	20.6000	15.2180	15.9080	-22.020%	38,785	-84.033%
2025-09-02	21.2000	22.3980	20.0000	20.4000	-8.929%	22,021	-87.549%
2025-08-29	25.0000	25.6000	22.2400	22.4000	-10.400%	26,508	-88.661%
2025-08-28	22.8000	26.0000	22.2000	25.0000	+6.838%	29,092	-89.840%
2025-08-27	25.8000	28.8000	23.2000	23.4000	-9.302%	50,199	-89.145%
2025-08-26	23.6000	26.4000	22.0000	25.8000	+0.781%	70,137	-90.155%
2025-08-25	15.1980	33.4000	14.6000	25.6000	+76.552%	1,358,182	-90.078%
2025-08-22	13.6000	18.3400	12.4000	14.5000	+17.124%	534,986	-82.483%
2025-08-21	11.6000	13.0000	11.4460	12.3800	+20.616%	38,827	-79.483%
2025-08-20	10.8000	10.8020	9.9120	10.2640	-6.521%	4,612	-75.253%
2025-08-19	11.8000	11.8000	10.6000	10.9800	+3.604%	4,721	-76.867%
2025-08-18	10.2700	10.6000	10.2000	10.5980	+3.294%	2,515	-76.033%
2025-08-15	11.6000	11.6000	9.9960	10.2600	+2.600%	6,949	-75.244%
2025-08-14	9.8800	11.0000	9.8000	10.0000	+8.061%	22,449	-74.600%
2025-08-13	9.1880	9.6000	9.1220	9.2540	-2.589%	2,962	-72.552%
2025-08-12	9.0500	9.5000	9.0000	9.5000	+0.465%	1,875	-73.263%
2025-08-11	9.4200	10.0000	9.3980	9.4560	-2.515%	3,019	-73.139%
2025-08-08	9.6000	9.7000	9.3120	9.7000	+0.518%	244	-73.814%
2025-08-07	9.7660	9.7660	9.4000	9.6500	-2.722%	822	-73.679%
2025-08-06	10.4000	10.4000	9.0520	9.9200	+1.224%	3,567	-74.395%
2025-08-05	9.6140	9.8440	9.3000	9.8000	+2.489%	5,645	-74.082%
2025-08-04	9.2940	9.8960	9.0000	9.5620	-1.565%	1,775	-73.437%
2025-08-01	10.4000	10.4000	8.8000	9.7140	-0.390%	3,676	-73.852%
2025-07-31	9.7680	9.7840	9.3160	9.7520	+3.261%	1,841	-73.954%
2025-07-30	9.4320	9.9360	9.4000	9.4440	-4.971%	918	-73.105%
2025-07-29	9.4400	10.6000	9.2020	9.9380	+5.949%	1,214	-74.442%
2025-07-28	9.6000	9.6560	9.2020	9.3800	-4.325%	3,778	-72.921%
2025-07-25	10.0620	10.6000	9.7180	9.8040	-5.495%	12,227	-74.092%
2025-07-24	10.1960	10.6000	9.6300	10.3740	+2.815%	5,666	-75.516%
2025-07-23	10.4000	10.4000	9.8440	10.0900	+1.673%	4,149	-74.827%
2025-07-22	9.4000	10.0760	9.2140	9.9240	+3.332%	6,071	-74.405%
2025-07-21	9.4000	9.8000	9.0000	9.6040	+1.095%	8,258	-73.553%
2025-07-18	9.6700	9.6700	9.3000	9.5000	+1.409%	2,824	-73.263%
2025-07-17	9.5960	9.6800	8.8980	9.3680	+1.848%	5,726	-72.886%
2025-07-16	9.1800	9.4620	8.9000	9.1980	+2.268%	2,208	-72.385%
2025-07-15	9.6000	9.6780	8.8860	8.9940	-4.115%	2,770	-71.759%
2025-07-14	9.4980	9.8780	9.2040	9.3800	+1.912%	4,233	-72.921%
2025-07-11	9.1000	9.7060	9.0020	9.2040	-1.032%	2,453	-72.403%
2025-07-10	9.0220	9.3220	9.0000	9.3000	-0.641%	1,120	-72.688%
2025-07-09	9.4000	9.5020	8.8940	9.3600	-0.426%	4,442	-72.863%
2025-07-08	8.5200	9.4000	8.5200	9.4000	+9.302%	5,658	-72.979%
2025-07-07	9.0000	9.0000	8.4640	8.6000	-5.970%	4,650	-70.465%
2025-07-03	8.6000	9.9800	8.5180	9.1460	+7.423%	5,106	-72.228%
2025-07-02	8.6040	8.8860	8.0000	8.5140	+1.381%	11,674	-70.167%
2025-07-01	9.6000	9.6980	7.8180	8.3980	-14.289%	24,213	-69.755%
2025-06-30	10.2000	10.3980	9.7000	9.7980	-4.874%	7,966	-74.076%
2025-06-27	10.2800	10.5920	10.2000	10.3000	-2.812%	8,460	-75.340%
2025-06-26	10.7920	11.0000	10.2000	10.5980	-3.655%	5,386	-76.033%
2025-06-25	10.8940	11.0000	10.5500	11.0000	+1.890%	3,562	-76.909%
2025-06-24	10.9460	10.9460	10.6520	10.7960	+0.148%	3,514	-76.473%
2025-06-23	10.6000	11.0000	10.2320	10.7800	+2.083%	6,896	-76.438%
2025-06-20	10.0000	10.5600	10.0000	10.5600	+5.600%	5,317	-75.947%
2025-06-18	10.1580	10.5860	9.8000	10.0000	+0.402%	2,489	-74.600%
2025-06-17	10.2000	10.2400	9.8000	9.9600	-2.658%	6,966	-74.498%
2025-06-16	10.4000	10.4000	10.0220	10.2320	-0.176%	4,538	-75.176%
2025-06-13	10.6000	10.6000	10.0220	10.2500	-5.963%	8,942	-75.220%
2025-06-12	11.0000	11.3000	10.8420	10.9000	-1.089%	6,124	-76.697%
2025-06-11	11.1680	11.2840	10.8000	11.0200	-2.890%	3,321	-76.951%
2025-06-10	11.2000	11.4340	10.8300	11.3480	+1.959%	7,690	-77.617%
2025-06-09	11.3880	11.5460	11.0000	11.1300	-3.869%	5,122	-77.179%
2025-06-06	11.1720	11.5800	10.8000	11.5780	+6.123%	6,361	-78.062%
2025-06-05	11.2000	11.4960	10.5000	10.9100	-4.449%	6,494	-76.719%
2025-06-04	11.9520	12.0580	11.0100	11.4180	-1.654%	13,790	-77.754%
2025-06-03	11.6780	13.0000	11.6000	11.6100	-3.571%	21,119	-78.122%
2025-06-02	12.0000	12.7020	11.6000	12.0400	-8.746%	22,396	-78.904%
2025-05-30	13.5980	14.5100	12.8780	13.1940	-10.610%	46,258	-80.749%
2025-05-29	13.3760	15.4940	12.5040	14.7600	+26.826%	1,889,184	-82.791%
2025-05-28	10.7660	12.0040	10.7660	11.6380	+3.818%	451,107	-78.175%
2025-05-27	11.0000	11.2420	10.7660	11.2100	+3.033%	1,462	-77.342%
2025-05-23	11.0000	11.0000	10.6000	10.8800	+2.622%	1,072	-76.654%
2025-05-22	10.6020	10.6500	10.2520	10.6020	-1.303%	2,195	-76.042%
2025-05-21	12.2000	12.2000	10.6000	10.7420	-11.965%	6,612	-76.354%
2025-05-20	11.2000	12.4000	10.9640	12.2020	+5.190%	5,851	-79.184%
2025-05-19	10.6420	11.6000	10.4420	11.6000	+8.614%	13,775	-78.103%
2025-05-16	11.8000	11.8000	10.6000	10.6800	-4.078%	3,198	-76.217%
2025-05-15	13.1800	13.1800	10.6040	11.1340	-17.550%	10,007	-77.187%
2025-05-14	13.6000	13.8000	13.2000	13.5040	-0.074%	1,603	-81.191%
2025-05-13	13.0000	13.6280	12.0080	13.5140	+5.826%	3,922	-81.205%
2025-05-12	12.4000	12.7700	12.0000	12.7700	+3.821%	2,219	-80.110%
2025-05-09	11.9520	13.3060	11.9520	12.3000	+2.912%	2,763	-79.350%
2025-05-08	10.8040	11.9520	10.8040	11.9520	+11.952%	1,302	-78.748%
2025-05-07	10.6000	10.9980	10.6000	10.6760	-2.055%	745	-76.208%
2025-05-06	11.0000	12.2000	10.8020	10.9000	+0.926%	3,126	-76.697%
2025-05-05	10.6000	11.2400	10.6000	10.8000	-4.442%	3,078	-76.481%
2025-05-02	11.1100	12.9500	11.0000	11.3020	0.000%	2,982	-77.526%
2025-05-01	12.0000	12.0000	11.2000	11.3020	+0.018%	1,674	-77.526%
2025-04-30	11.4000	11.4000	11.0000	11.3000	-1.910%	1,312	-77.522%
2025-04-29	11.8000	11.8000	11.4000	11.5200	-5.574%	821	-77.951%
2025-04-28	12.0000	12.5980	11.4880	12.2000	-1.597%	1,499	-79.180%
2025-04-25	12.4000	13.0000	12.0100	12.3980	+0.307%	2,206	-79.513%
2025-04-24	12.0020	12.5600	11.2120	12.3600	+6.533%	2,516	-79.450%
2025-04-23	10.6000	11.8580	10.6000	11.6020	+5.703%	3,783	-78.107%
2025-04-22	11.3120	11.3120	10.4060	10.9760	+2.407%	2,739	-76.859%
2025-04-21	11.2000	11.6000	10.6340	10.7180	-9.430%	5,650	-76.302%
2025-04-17	12.0000	12.0000	11.4000	11.8340	+0.458%	1,385	-78.536%
2025-04-16	12.0000	12.1700	11.2560	11.7800	-4.554%	1,654	-78.438%
2025-04-15	12.8000	12.8000	12.1200	12.3420	-3.968%	3,322	-79.420%
2025-04-14	13.2000	13.2000	12.6000	12.8520	-2.636%	2,572	-80.237%
2025-04-11	12.9980	13.2000	12.6000	13.2000	+4.762%	1,146	-80.758%
2025-04-10	12.4000	13.3760	12.3000	12.6000	+0.800%	1,851	-79.841%
2025-04-09	11.8380	13.5200	11.5000	12.5000	+4.866%	5,339	-79.680%
2025-04-08	12.4540	14.4000	11.6040	11.9200	-3.871%	6,489	-78.691%
2025-04-07	13.0680	13.3580	12.3120	12.4000	-7.957%	6,053	-79.516%
2025-04-04	13.9340	15.2100	12.0260	13.4720	-7.726%	6,864	-81.146%
2025-04-03	14.3000	15.2100	13.2300	14.6000	-4.011%	2,138	-82.603%
2025-04-02	15.2700	16.0980	14.7180	15.2100	-1.247%	3,183	-83.300%
2025-04-01	14.2500	16.9000	12.3040	15.4020	+2.680%	4,881	-83.509%
2025-03-31	15.0000	16.7600	15.0000	15.0000	-12.516%	3,501	-83.067%
2025-03-28	19.0000	19.0240	15.9820	17.1460	-9.758%	7,910	-85.186%
2025-03-27	20.0000	20.0000	18.2000	19.0000	-5.000%	2,639	-86.632%
2025-03-26	20.2000	20.8000	19.8000	20.0000	+1.235%	2,000	-87.300%
2025-03-25	19.6000	20.3780	19.4000	19.7560	+0.325%	2,938	-87.143%
2025-03-24	21.2000	21.6000	19.0000	19.6920	-0.926%	2,986	-87.101%
2025-03-21	20.8000	22.0000	19.6480	19.8760	-6.245%	3,419	-87.221%
2025-03-20	19.7580	21.4000	19.7580	21.2000	+7.298%	4,892	-88.019%
2025-03-19	18.6000	19.8800	18.6000	19.7580	+6.226%	3,607	-87.144%
2025-03-18	20.0000	20.0000	18.6000	18.6000	-7.000%	1,222	-86.344%
2025-03-17	18.6000	20.0000	18.6000	20.0000	+7.527%	4,114	-87.300%
2025-03-14	18.6000	19.1540	18.0000	18.6000	-1.064%	2,056	-86.344%
2025-03-13	19.6000	19.6000	18.1440	18.8000	-3.093%	1,698	-86.489%
2025-03-12	18.0000	19.4000	18.0000	19.4000	+7.778%	1,849	-86.907%
2025-03-11	17.6000	19.0000	17.0000	18.0000	-0.662%	3,506	-85.889%
2025-03-10	22.0000	23.1920	18.1200	18.1200	-19.107%	18,125	-85.982%
2025-03-07	23.2000	23.8620	22.0000	22.4000	-5.085%	2,953	-88.661%
2025-03-06	23.8000	24.0000	22.4000	23.6000	+2.609%	2,674	-89.237%
2025-03-05	25.0000	25.6000	22.6000	23.0000	-1.709%	2,385	-88.957%
2025-03-04	22.6000	25.8000	20.6000	23.4000	+0.862%	9,386	-89.145%
2025-03-03	25.0000	27.3900	22.6000	23.2000	-6.452%	7,685	-89.052%
2025-02-28	24.6000	25.5980	24.2000	24.8000	-2.362%	3,195	-89.758%
2025-02-27	26.4000	27.0000	24.6000	25.4000	-4.511%	5,457	-90.000%
2025-02-26	26.0000	26.9000	25.8000	26.6000	+1.141%	2,014	-90.451%

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

HTCR
Heartcore Enterprises, Inc. Common Stock
stock NASDAQ