5 DAY PERFORMANCE
-89.52%
1 MONTH PERFORMANCE
-92.21%
3 MONTH PERFORMANCE
-92.71%
6 MONTH PERFORMANCE
-95.43%
YEAR-TO-DATE PERFORMANCE
-96.07%
1 YEAR PERFORMANCE
-97.51%
HeartCore Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.65 | $2.57 (-3.02%) | $2.67 | $2.50 | 3.30 K | $3.27 M |
| 08/05/2026 | $2.68 | $2.63 (-1.87%) | $2.77 | $2.50 | 31.64 K | $3.34 M |
| 08/04/2026 | $2.75 | $2.68 (-2.55%) | $2.81 | $2.55 | 66.77 K | $3.41 M |
| 08/03/2026 | $2.29 | $2.65 (15.72%) | $2.84 | $2.29 | 146.55 K | $3.37 M |
| 07/31/2026 | $2.15 | $2.29 (6.51%) | $2.40 | $2.15 | 25.83 K | $2.91 M |
| 07/30/2026 | $2.11 | $2.15 (1.9%) | $2.32 | $2.03 | 12.45 K | $2.73 M |
| 07/29/2026 | $2.27 | $2.10 (-7.49%) | $2.30 | $2.04 | 32.62 K | $2.67 M |
| 07/28/2026 | $2.11 | $2.27 (7.58%) | $2.34 | $2.10 | 28.27 K | $2.89 M |
| 07/27/2026 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.01 | 24.00 K | $2.70 M |
| 07/24/2026 | $2.29 | $2.18 (-4.8%) | $2.33 | $2.18 | 22.82 K | $2.77 M |
| 07/23/2026 | $2.45 | $2.25 (-8.16%) | $2.47 | $2.25 | 17.41 K | $2.86 M |
| 07/22/2026 | $2.52 | $2.46 (-2.38%) | $2.56 | $2.46 | 26.64 K | $3.13 M |
| 07/21/2026 | $2.49 | $2.46 (-1.2%) | $2.55 | $2.46 | 15.30 K | $3.13 M |
| 07/20/2026 | $2.79 | $2.45 (-12.19%) | $2.79 | $2.45 | 14.98 K | $3.12 M |
| 07/17/2026 | $2.57 | $2.51 (-2.33%) | $2.60 | $2.50 | 19.56 K | $3.19 M |
| 07/16/2026 | $2.77 | $2.61 (-5.78%) | $2.80 | $2.54 | 29.10 K | $3.32 M |
| 07/15/2026 | $2.89 | $2.80 (-3.11%) | $2.99 | $2.78 | 22.14 K | $3.56 M |
| 07/14/2026 | $2.98 | $2.90 (-2.68%) | $3.08 | $2.85 | 34.95 K | $3.69 M |
| 07/13/2026 | $3.05 | $2.97 (-2.62%) | $3.07 | $2.96 | 33.22 K | $3.78 M |
| 07/10/2026 | $3.16 | $3.08 (-2.53%) | $3.36 | $2.99 | 60.00 K | $3.92 M |
| 07/09/2026 | $3.01 | $3.25 (7.97%) | $3.26 | $2.88 | 63.33 K | $4.13 M |
| 07/08/2026 | $3.20 | $2.98 (-6.88%) | $3.20 | $2.97 | 46.95 K | $3.79 M |
| 07/07/2026 | $3.06 | $3.08 (0.65%) | $3.30 | $2.95 | 29.85 K | $3.92 M |
| 07/06/2026 | $3.16 | $3.11 (-1.58%) | $3.20 | $3.02 | 14.00 K | $3.95 M |
| 07/02/2026 | $3.19 | $3.06 (-4.08%) | $3.39 | $3.05 | 37.70 K | $3.89 M |
| 07/01/2026 | $3.10 | $3.17 (2.26%) | $3.30 | $3.06 | 19.91 K | $4.03 M |
| 06/30/2026 | $3.19 | $3.07 (-3.76%) | $3.25 | $3.05 | 21.51 K | $3.90 M |
| 06/29/2026 | $3.39 | $3.17 (-6.49%) | $3.42 | $3.10 | 28.10 K | $4.03 M |
| 06/26/2026 | $3.04 | $3.30 (8.55%) | $3.43 | $3.03 | 109.41 K | $4.20 M |
| 06/25/2026 | $3.11 | $3.02 (-2.89%) | $3.28 | $3.01 | 37.30 K | $3.84 M |
| 06/24/2026 | $3.15 | $3.22 (2.22%) | $3.37 | $3.10 | 56.50 K | $4.09 M |
| 06/23/2026 | $3.10 | $3.19 (2.9%) | $3.24 | $2.99 | 52.00 K | $4.06 M |
| 06/22/2026 | $3.14 | $3.06 (-2.55%) | $3.15 | $3.01 | 18.31 K | $3.89 M |
| 06/18/2026 | $3.19 | $3.22 (0.94%) | $3.32 | $3.03 | 21.81 K | $4.09 M |
| 06/17/2026 | $3.35 | $3.07 (-8.36%) | $3.40 | $3.05 | 39.44 K | $3.90 M |
| 06/16/2026 | $3.33 | $3.30 (-0.9%) | $3.70 | $3.29 | 75.70 K | $4.20 M |
| 06/15/2026 | $3.38 | $3.33 (-1.48%) | $3.49 | $3.33 | 28.24 K | $4.23 M |
| 06/12/2026 | $3.34 | $3.32 (-0.6%) | $3.47 | $3.22 | 45.84 K | $4.22 M |
| 06/11/2026 | $3.22 | $3.51 (9.01%) | $3.67 | $3.17 | 117.65 K | $4.46 M |
| 06/10/2026 | $3.41 | $3.30 (-3.23%) | $3.47 | $3.19 | 29.91 K | $4.20 M |
| 06/09/2026 | $3.20 | $3.43 (7.19%) | $3.50 | $3.02 | 81.40 K | $4.36 M |
| 06/08/2026 | $3.09 | $3.19 (3.24%) | $3.28 | $3.03 | 43.20 K | $4.06 M |
| 06/05/2026 | $3.65 | $3.07 (-15.89%) | $3.65 | $3.01 | 87.40 K | $3.90 M |
| 06/04/2026 | $3.19 | $3.79 (18.81%) | $3.89 | $3.16 | 170.32 K | $4.82 M |
| 06/03/2026 | $3.28 | $3.38 (3.05%) | $3.42 | $3.19 | 41.62 K | $4.30 M |
| 06/02/2026 | $3.27 | $3.25 (-0.61%) | $3.33 | $3.15 | 34.60 K | $4.13 M |
| 06/01/2026 | $3.50 | $3.34 (-4.57%) | $3.77 | $3.24 | 95.70 K | $4.25 M |
| 05/29/2026 | $3.22 | $3.62 (12.42%) | $3.70 | $3.22 | 92.94 K | $4.60 M |
| 05/28/2026 | $3.20 | $3.39 (5.94%) | $3.59 | $3.20 | 212.32 K | $4.31 M |
| 05/27/2026 | $3.09 | $3.10 (0.32%) | $3.66 | $2.86 | 253.16 K | $3.94 M |
| 05/26/2026 | $2.95 | $3.13 (6.1%) | $3.30 | $2.75 | 194.31 K | $3.98 M |
| 05/22/2026 | $2.99 | $3.17 (6.02%) | $3.30 | $2.70 | 577.03 K | $4.03 M |
| 05/21/2026 | $2.64 | $2.82 (6.82%) | $2.98 | $2.50 | 367.30 K | $3.59 M |
| 05/20/2026 | $2.65 | $2.70 (1.89%) | $2.74 | $2.64 | 231.10 K | $3.43 M |
| 05/19/2026 | $2.72 | $2.71 (-0.37%) | $2.85 | $2.64 | 19.25 K | $3.45 M |
| 05/18/2026 | $2.71 | $2.63 (-2.95%) | $2.85 | $2.62 | 31.40 K | $3.34 M |
| 05/15/2026 | $2.74 | $2.66 (-2.92%) | $2.75 | $2.65 | 40.20 K | $3.38 M |
| 05/14/2026 | $2.81 | $2.75 (-2.14%) | $2.85 | $2.72 | 23.00 K | $3.50 M |
| 05/13/2026 | $2.95 | $2.89 (-2.03%) | $2.98 | $2.83 | 31.91 K | $3.68 M |
| 05/12/2026 | $3.22 | $2.97 (-7.76%) | $3.22 | $2.83 | 45.03 K | $3.78 M |
| 05/11/2026 | $3.18 | $3.07 (-3.46%) | $3.24 | $3.07 | 43.60 K | $3.90 M |
| 05/08/2026 | $3.22 | $3.18 (-1.24%) | $3.32 | $3.10 | 83.70 K | $4.04 M |
| 05/07/2026 | $3.25 | $3.29 (1.23%) | $3.69 | $3.08 | 132.11 K | $4.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
