5 DAY PERFORMANCE
-87.88%
1 MONTH PERFORMANCE
-90.98%
3 MONTH PERFORMANCE
-92.55%
6 MONTH PERFORMANCE
-94.67%
YEAR-TO-DATE PERFORMANCE
-96.07%
1 YEAR PERFORMANCE
-98.72%
HeartCore Enterprises Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.98 | $2.03 (2.27%) | $2.03 | $1.96 | 190 | |
| 09/18/2026 | $2.03 | $2.00 (-1.48%) | $2.03 | $1.97 | 2.40 K | $2.82 M |
| 09/17/2026 | $1.97 | $2.05 (4.06%) | $2.05 | $1.96 | 1.47 K | $2.89 M |
| 09/16/2026 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.98 | 8.00 K | $2.79 M |
| 09/15/2026 | $1.94 | $2.03 (4.64%) | $2.09 | $1.92 | 21.23 K | $2.86 M |
| 09/14/2026 | $2.09 | $1.91 (-8.61%) | $2.09 | $1.90 | 12.71 K | $2.69 M |
| 09/11/2026 | $2.02 | $1.99 (-1.49%) | $2.11 | $1.99 | 20.02 K | $2.81 M |
| 09/10/2026 | $1.92 | $2.06 (7.29%) | $2.09 | $1.86 | 14.65 K | $2.91 M |
| 09/09/2026 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.73 | 20.00 K | $2.78 M |
| 09/08/2026 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.92 | 14.40 K | $2.76 M |
| 09/04/2026 | $2.19 | $2.00 (-8.68%) | $2.40 | $1.95 | 42.65 K | $2.82 M |
| 09/03/2026 | $2.32 | $2.29 (-1.29%) | $2.38 | $2.25 | 3.50 K | $3.23 M |
| 09/02/2026 | $2.40 | $2.37 (-1.25%) | $2.54 | $2.32 | 12.13 K | $3.34 M |
| 09/01/2026 | $2.39 | $2.52 (5.44%) | $2.61 | $2.39 | 7.03 K | $3.55 M |
| 08/31/2026 | $2.53 | $2.41 (-4.74%) | $2.65 | $2.33 | 39.10 K | $3.40 M |
| 08/28/2026 | $2.66 | $2.58 (-3.01%) | $2.66 | $2.53 | 9.43 K | $3.64 M |
| 08/27/2026 | $2.51 | $2.65 (5.58%) | $2.65 | $2.51 | 4.05 K | $3.74 M |
| 08/26/2026 | $2.59 | $2.51 (-3.09%) | $2.65 | $2.50 | 7.24 K | $3.54 M |
| 08/25/2026 | $2.52 | $2.65 (5.16%) | $2.65 | $2.52 | 7.11 K | $3.74 M |
| 08/24/2026 | $2.67 | $2.54 (-4.87%) | $2.67 | $2.53 | 5.81 K | $3.58 M |
| 08/21/2026 | $2.56 | $2.66 (3.91%) | $2.75 | $2.56 | 23.41 K | $3.75 M |
| 08/20/2026 | $2.48 | $2.57 (3.63%) | $2.65 | $2.48 | 20.36 K | $3.62 M |
| 08/19/2026 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.53 | 6.20 K | $3.64 M |
| 08/18/2026 | $2.53 | $2.61 (3.16%) | $2.65 | $2.48 | 14.30 K | $3.68 M |
| 08/17/2026 | $2.59 | $2.55 (-1.54%) | $2.63 | $2.48 | 13.43 K | $3.60 M |
| 08/14/2026 | $2.74 | $2.60 (-5.11%) | $2.80 | $2.55 | 19.30 K | $3.67 M |
| 08/13/2026 | $2.61 | $2.46 (-5.75%) | $2.75 | $2.36 | 28.31 K | $3.47 M |
| 08/12/2026 | $2.79 | $2.69 (-3.58%) | $2.86 | $2.66 | 14.47 K | $3.79 M |
| 08/11/2026 | $2.82 | $2.90 (2.84%) | $2.91 | $2.82 | 23.90 K | $4.09 M |
| 08/10/2026 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.72 | 56.99 K | $4.02 M |
| 08/07/2026 | $2.57 | $2.74 (6.61%) | $2.74 | $2.48 | 89.00 K | $3.48 M |
| 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 |
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.
