HTCR

HeartCore Enterprises Historical Data

Company Name Stock Ticker Symbol Market Type
HeartCore Enterprises Inc HTCR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.14 07:00:21
Open Price Low Price High Price Close Price Prev Close
1.14
more quote information »

HTCR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.081.160.9551.1235,2950.065.56%
1 Month1.581.970.9551.51120,807-0.44-27.85%
3 Months1.722.380.80851.62733,876-0.58-33.72%
6 Months1.183.190.80852.061,495,259-0.04-3.39%
1 Year5.006.190.80852.261,123,961-3.86-77.2%
3 Years5.006.190.80852.261,123,961-3.86-77.2%
5 Years5.006.190.80852.261,123,961-3.86-77.2%

HTCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 1.14 -0.01 -0.87% 1.13 1.14 1.06 21,229
Nov 25 2022 1.15 0.00 0.0% 1.04 1.15 1.04 15,187
Nov 23 2022 1.15 0.14 13.86% 1.02 1.16 0.955 77,896
Nov 22 2022 1.01 -0.06 -5.61% 1.08 1.08 1.00 26,866
Nov 21 2022 1.07 0.06 5.42% 1.00 1.10 0.99 31,713
Nov 18 2022 1.015 -0.09 -7.73% 1.11 1.11 1.01 12,462
Nov 17 2022 1.10 0.05 4.76% 1.03 1.17 1.02 25,749
Nov 16 2022 1.05 -0.04 -3.67% 1.08 1.14 1.01 54,788
Nov 15 2022 1.09 -0.04 -3.54% 1.13 1.15 1.04 76,819
Nov 14 2022 1.13 -0.15 -11.72% 1.17 1.2799 1.10 47,771
Nov 11 2022 1.28 0.00 0.0% 1.26 1.35 1.26 44,091
Nov 10 2022 1.28 0.03 2.4% 1.26 1.40 1.14 136,631
Nov 09 2022 1.25 -0.35 -21.88% 1.60 1.68 1.18 157,296
Nov 08 2022 1.60 -0.02 -1.23% 1.61 1.65 1.53 112,308
Nov 07 2022 1.62 -0.03 -1.93% 1.57 1.66 1.46 74,027
Nov 04 2022 1.6519 -0.12 -6.62% 1.72 1.7209 1.5501 93,496
Nov 03 2022 1.769 0.12 7.21% 1.60 1.79 1.41 127,307
Nov 02 2022 1.65 -0.03 -1.79% 1.75 1.75 1.31 338,299
Nov 01 2022 1.68 -0.08 -4.55% 1.58 1.97 1.58 821,404
Oct 31 2022 1.76 -0.10 -5.38% 1.63 1.85 1.55 1,231,480
See More Historical Prices ยป