Free Trial

HeartCore Enterprises (HTCR) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free HTCR Stock Alerts
$0.83
+0.02 (+2.47%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

HeartCore Enterprises Stock Price Performance

5 Day
Performance
+13.70%
1 Month
Performance
-9.78%
3 Month
Performance
+34.30%
6 Month
Performance
+33.89%
Year-To-Date
Performance
+30.09%
1 Year
Performance
-49.08%
Receive HTCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HeartCore Enterprises and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

HTCR Stock Chart for Tuesday, May, 28, 2024

HTCR Chart by TradingView

HeartCore Enterprises Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.81$0.83
+2.47%		$0.83$0.776,127 shs$17.31 million
05/27/2024$0.81$0.81$0.84$0.7244,300 shs$16.90 million
05/24/2024$0.73$0.81
+10.96%		$0.84$0.7244,312 shs$16.90 million
05/23/2024$0.75$0.73
-2.54%		$0.79$0.728,092 shs$15.23 million
05/22/2024$0.70$0.75
+7.05%		$0.75$0.7018,000 shs$15.63 million
05/21/2024$0.76$0.70
-7.93%		$0.75$0.6949,125 shs$14.60 million
05/20/2024$0.78$0.76
-2.23%		$0.79$0.7534,279 shs$15.85 million
05/17/2024$0.82$0.78
-5.77%		$0.84$0.7828,625 shs$16.21 million
05/16/2024$0.85$0.82
-3.01%		$0.87$0.8014,723 shs$17.21 million
05/15/2024$0.92$0.85
-7.47%		$0.87$0.7396,376 shs$17.74 million
05/14/2024$0.95$0.92
-3.23%		$0.95$0.8622,301 shs$19.18 million
05/13/2024$0.92$0.95
+3.68%		$1.00$0.9036,488 shs$19.82 million
05/10/2024$0.86$0.92
+6.53%		$0.94$0.8765,305 shs$19.12 million
05/09/2024$0.85$0.86
+1.73%		$0.88$0.8517,320 shs$17.94 million
05/08/2024$0.87$0.85
-2.83%		$0.88$0.8515,939 shs$17.64 million
05/07/2024$0.84$0.87
+3.57%		$0.89$0.8423,983 shs$18.15 million
05/06/2024$0.87$0.84
-3.60%		$0.90$0.8014,561 shs$17.52 million
05/03/2024$0.86$0.87
+1.92%		$0.89$0.8110,242 shs$18.18 million
05/02/2024$0.84$0.86
+1.79%		$0.88$0.8026,581 shs$17.84 million
05/01/2024$0.85$0.84
-0.64%		$0.90$0.8317,105 shs$17.52 million
04/30/2024$0.90$0.85
-6.07%		$0.87$0.8217,787 shs$17.64 million
04/29/2024$0.92$0.90
-2.17%		$0.90$0.8054,461 shs$18.77 million
04/26/2024$0.93$0.92
-0.81%		$0.93$0.865,627 shs$19.19 million
04/25/2024$0.96$0.93
-3.39%		$0.96$0.9211,957 shs$19.35 million
04/24/2024$0.96$0.96$1.00$0.9222,957 shs$20.03 million
04/23/2024$0.93$0.96
+3.77%		$1.02$0.9137,279 shs$20.03 million
04/22/2024$0.99$0.93
-6.50%		$0.99$0.8853,316 shs$19.30 million
04/19/2024$0.95$0.99
+4.14%		$0.99$0.8330,521 shs$20.64 million
04/18/2024$0.93$0.95
+1.69%		$1.00$0.8933,481 shs$19.82 million
04/17/2024$0.81$0.93
+14.86%		$0.95$0.7843,371 shs$19.49 million
04/16/2024$0.80$0.81
+1.17%		$0.82$0.7715,244 shs$16.97 million
04/15/2024$0.87$0.80
-7.82%		$0.86$0.8060,133 shs$16.77 million
04/12/2024$0.88$0.87
-0.69%		$0.88$0.8235,640 shs$18.19 million
04/11/2024$0.91$0.88
-3.64%		$0.90$0.8632,243 shs$18.30 million
04/10/2024$0.94$0.91
-2.99%		$0.92$0.8834,130 shs$19.00 million
04/09/2024$0.98$0.94
-4.20%		$0.96$0.9162,037 shs$19.58 million
04/08/2024$0.96$0.98
+2.17%		$1.00$0.9429,630 shs$20.44 million
04/05/2024$0.98$0.96
-2.04%		$0.99$0.8847,049 shs$20.01 million
04/04/2024$1.05$0.98
-6.22%		$1.08$0.92132,865 shs$20.43 million
04/03/2024$1.04$1.05
+0.48%		$1.05$0.9963,400 shs$21.78 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$1.19$1.04
-12.61%		$1.14$1.01110,699 shs$21.67 million
04/01/2024$0.97$1.19
+23.32%		$1.25$0.99400,384 shs$24.80 million
03/29/2024$0.97$0.97$0.99$0.9133,881 shs$20.11 million
03/28/2024$0.93$0.97
+3.76%		$0.99$0.9125,881 shs$20.11 million
03/27/2024$0.91$0.93
+2.20%		$0.96$0.8060,990 shs$19.38 million
03/26/2024$0.96$0.91
-5.21%		$0.94$0.8961,141 shs$18.96 million
03/25/2024$0.95$0.96
+0.59%		$0.99$0.9318,279 shs$20.01 million
03/22/2024$0.98$0.95
-2.11%		$1.00$0.9144,100 shs$19.89 million
03/21/2024$0.99$0.98
-1.52%		$1.00$0.9511,229 shs$20.32 million
03/20/2024$0.91$0.99
+8.43%		$1.02$0.9344,922 shs$20.63 million
03/19/2024$0.92$0.91
-0.54%		$1.04$0.9033,591 shs$19.03 million
03/18/2024$0.98$0.92
-6.35%		$1.01$0.8939,329 shs$19.13 million
03/15/2024$1.01$0.98
-2.95%		$1.05$0.9683,534 shs$20.43 million
03/14/2024$1.08$1.01
-6.48%		$1.10$1.0154,200 shs$22.51 million
03/13/2024$1.01$1.08
+6.93%		$1.08$0.9846,822 shs$22.51 million
03/12/2024$1.00$1.01
+1.00%		$1.01$0.9635,372 shs$21.05 million
03/11/2024$0.92$1.00
+8.74%		$1.00$0.9535,933 shs$20.84 million
03/08/2024$0.95$0.92
-3.20%		$0.99$0.8740,531 shs$19.16 million
03/07/2024$0.95$0.95$0.99$0.8939,622 shs$19.80 million
03/06/2024$0.81$0.95
+17.14%		$0.96$0.81139,361 shs$19.80 million
03/05/2024$0.93$0.81
-13.09%		$0.98$0.7597,705 shs$16.90 million
03/04/2024$0.72$0.93
+29.79%		$0.98$0.73435,351 shs$19.45 million
03/01/2024$0.66$0.72
+9.10%		$0.77$0.60271,989 shs$14.98 million
02/29/2024$0.62$0.66
+6.63%		$0.66$0.61131,392 shs$13.73 million
02/28/2024$0.68$0.62
-9.12%		$0.66$0.6066,371 shs$12.88 million
02/27/2024$0.64$0.68
+5.59%		$0.69$0.6457,159 shs$14.17 million

Related Companies:
This page (NASDAQ:HTCR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits