HeartCore Enterprises Inc (HTCR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.051 | 7.08333333333 | 0.72 | 0.8188 | 0.59 | 26891 | 0.74744329 | CS |
| 4 | 0.0752 | 10.807703363 | 0.6958 | 0.8188 | 0.59 | 13694 | 0.72769511 | CS |
| 12 | -0.1396 | -15.3305512849 | 0.9106 | 1.02 | 0.5501 | 19341 | 0.81221153 | CS |
| 26 | 0.241 | 45.4716981132 | 0.53 | 1.25 | 0.45 | 43080 | 0.82470965 | CS |
| 52 | -0.709 | -47.9054054054 | 1.48 | 1.55 | 0.36 | 45560 | 0.76392113 | CS |
| 156 | -4.229 | -84.58 | 5 | 6.19 | 0.36 | 609056 | 2.1726014 | CS |
| 260 | -4.229 | -84.58 | 5 | 6.19 | 0.36 | 609056 | 2.1726014 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.771 | -0.019 | -2.41 | 0.79 | 0.79 | 0.75 | 12030 |
| 1720823700 | 0.79 | 0.0101 | 1.30 | 0.8188 | 0.8188 | 0.731 | 16841 |
| 1720737300 | 0.7799 | 0.0949 | 13.85 | 0.711 | 0.79 | 0.6995 | 59526 |
| 1720650900 | 0.685 | 0.0025 | 0.37 | 0.65 | 0.7 | 0.619999 | 23596 |
| 1720564500 | 0.6825 | 0.0044 | 0.65 | 0.72 | 0.72 | 0.59 | 22461 |
| 1720478100 | 0.6781 | -0.0319 | -4.49 | 0.73 | 0.731 | 0.6781 | 9363 |
| 1720218900 | 0.71 | 0.0472001 | 7.12 | 0.6777 | 0.71 | 0.67 | 721 |
| 1720040640 | 0.6627999 | -0.0354 | -5.07 | 0.68 | 0.68 | 0.63 | 12356 |
| 1719959700 | 0.6982 | -0.0108 | -1.52 | 0.717 | 0.717 | 0.6896 | 1393 |
| 1719873300 | 0.709 | 0.0114 | 1.63 | 0.67 | 0.7178 | 0.67 | 10570 |
| 1719614100 | 0.6976 | -0.00655 | -0.93 | 0.685 | 0.707533 | 0.685 | 1094 |
| 1719527700 | 0.70415 | 0.02415 | 3.55 | 0.7 | 0.717 | 0.645 | 10256 |
| 1719441300 | 0.68 | -0.0281 | -3.97 | 0.7 | 0.715961 | 0.68 | 5572 |
| 1719354900 | 0.7080999 | -0.00585 | -0.82 | 0.6909999 | 0.718 | 0.6521 | 8558 |
| 1719268500 | 0.71395 | -0.02335 | -3.17 | 0.75 | 0.75 | 0.6919999 | 11833 |
| 1719009300 | 0.7373 | 0.0281 | 3.96 | 0.6909999 | 0.7675 | 0.6909999 | 14865 |
| 1718922900 | 0.7092 | -0.0038 | -0.53 | 0.6919 | 0.7282 | 0.6899999 | 9400 |
| 1718750100 | 0.713 | -0.007 | -0.97 | 0.6958 | 0.7194 | 0.668 | 16059 |
| 1718663700 | 0.72 | -0.02 | -2.70 | 0.72 | 0.7382 | 0.6989 | 8077 |
| 1718404500 | 0.74 | 0.010001 | 1.37 | 0.719 | 0.75 | 0.71 | 3317 |
| 1718318100 | 0.729999 | 0.009999 | 1.39 | 0.729 | 0.75 | 0.7000999 | 2392 |
| 1718231700 | 0.72 | -0.0083 | -1.14 | 0.73 | 0.741 | 0.6938 | 7693 |
| 1718145300 | 0.7282999 | 0.0233999 | 3.32 | 0.71 | 0.75 | 0.6878 | 11565 |
| 1718058900 | 0.7049 | -0.0151 | -2.10 | 0.6909999 | 0.72 | 0.6909999 | 5418 |
| 1717799700 | 0.72 | 0.01575 | 2.24 | 0.8211 | 0.8211 | 0.7 | 6815 |
| 1717713300 | 0.70425 | -0.00575 | -0.81 | 0.67 | 0.7826 | 0.67 | 16306 |
| 1717626900 | 0.71 | 0.01 | 1.43 | 0.71 | 0.7146 | 0.6756 | 1448 |
| 1717540500 | 0.7 | 0.019 | 2.79 | 0.6747 | 0.72 | 0.6539 | 11435 |
| 1717454100 | 0.681 | -0.049 | -6.71 | 0.724 | 0.724 | 0.675 | 7512 |
| 1717194900 | 0.73 | -0.04 | -5.19 | 0.75 | 0.75 | 0.68 | 25421 |
| 1717108500 | 0.77 | -0.024999 | -3.14 | 0.81 | 0.8199999 | 0.5501 | 20419 |
| 1717022100 | 0.794999 | -0.035001 | -4.22 | 0.8189999 | 0.8199999 | 0.7900009 | 6549 |
| 1716935700 | 0.83 | 0.02 | 2.47 | 0.8189999 | 0.83 | 0.77 | 6077 |
| 1716590100 | 0.81 | 0.08 | 10.96 | 0.7675 | 0.84 | 0.7173 | 44312 |
| 1716503700 | 0.73 | -0.019 | -2.54 | 0.75 | 0.76 | 0.7171999 | 7703 |
| 1716417300 | 0.749 | 0.0493 | 7.05 | 0.7 | 0.7502 | 0.7 | 18012 |
| 1716330900 | 0.6997 | -0.06525 | -8.53 | 0.75 | 0.7516 | 0.6899999 | 49125 |
| 1716244500 | 0.76495 | -0.01235 | -1.59 | 0.77 | 0.797 | 0.75 | 34279 |
| 1715985300 | 0.7773 | -0.0476 | -5.77 | 0.798 | 0.8394 | 0.7773 | 28625 |
| 1715898900 | 0.8249 | -0.0256 | -3.01 | 0.8465 | 0.869 | 0.8001 | 15573 |
| 1715812500 | 0.8505 | -0.0687 | -7.47 | 0.85 | 0.87 | 0.732 | 96376 |
| 1715726100 | 0.9192 | -0.0307 | -3.23 | 0.93 | 0.95 | 0.86 | 22901 |
| 1715639700 | 0.9499 | 0.0337 | 3.68 | 0.9048 | 0.9998 | 0.9 | 58378 |
| 1715380500 | 0.9162 | 0.0456 | 5.24 | 0.87 | 0.9449 | 0.869999 | 65305 |
| 1715294100 | 0.8706 | -0.0038 | -0.43 | 0.87 | 0.88 | 0.8501 | 17320 |
| 1715207700 | 0.8744 | 0.0044 | 0.51 | 0.87 | 0.879999 | 0.8399 | 15939 |
| 1715121300 | 0.87 | 0.03 | 3.57 | 0.85 | 0.8895 | 0.84 | 23994 |
| 1715034900 | 0.84 | -0.0314 | -3.60 | 0.9 | 0.9 | 0.8 | 14561 |
| 1714775700 | 0.8714 | 0.0164 | 1.92 | 0.887 | 0.8899 | 0.81 | 10242 |
| 1714689300 | 0.855 | 0.015 | 1.79 | 0.88 | 0.88 | 0.8 | 26931 |
| 1714602900 | 0.84 | -0.0054 | -0.64 | 0.8327 | 0.8999 | 0.8327 | 17105 |
| 1714516500 | 0.8454 | -0.0315 | -3.59 | 0.87 | 0.87 | 0.8209999 | 17787 |
| 1714430100 | 0.8769 | -0.0431 | -4.68 | 0.9 | 0.9 | 0.801 | 54461 |
| 1714170900 | 0.92 | -0.0075 | -0.81 | 0.94 | 0.94 | 0.862188 | 5628 |
| 1714084500 | 0.9275 | -0.0325 | -3.39 | 0.96 | 0.96 | 0.92 | 10664 |
| 1713998100 | 0.96 | 0 | 0.00 | 1 | 1 | 0.9201 | 22958 |
| 1713911700 | 0.96 | 0.0349 | 3.77 | 0.9106 | 1.02 | 0.9106 | 37329 |
| 1713825300 | 0.9251 | -0.06429 | -6.50 | 0.921 | 0.9894 | 0.88 | 55553 |
| 1713566100 | 0.98939 | 0.03929 | 4.14 | 0.96 | 0.99 | 0.8280999 | 30531 |
| 1713479700 | 0.9501 | 0.0158 | 1.69 | 0.9 | 1 | 0.8901 | 33581 |
| 1713393300 | 0.9343 | 0.1209 | 14.86 | 0.777 | 0.95 | 0.777 | 43374 |
| 1713306900 | 0.8134 | 0.0094 | 1.17 | 0.8023 | 0.8199999 | 0.77 | 13513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
