Heartcore Enterprises, Inc. - Common Stock (HTCR)

Historical Prices For Heartcore Enterprises, Inc. - Common Stock (HTCR)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.75	0.82	0.75	0.80	469,741	0.80
10/23/2025	0.76	0.79	0.75	0.76	610,463	0.76
10/22/2025	0.78	0.83	0.76	0.77	1,570,846	0.77
10/21/2025	0.82	0.90	0.75	0.83	15,561,745	0.83
10/20/2025	0.76	0.77	0.68	0.71	24,390,284	0.71
10/17/2025	0.70	0.77	0.69	0.73	189,553	0.73
10/16/2025	0.80	0.81	0.70	0.74	1,215,794	0.74
10/15/2025	0.82	0.86	0.78	0.81	2,106,016	0.81
10/14/2025	0.81	0.83	0.73	0.82	253,864	0.82
10/13/2025	0.82	0.85	0.81	0.83	132,551	0.83
10/10/2025	0.91	0.91	0.82	0.83	278,209	0.83
10/09/2025	0.95	0.95	0.87	0.91	248,299	0.91
10/08/2025	0.84	0.91	0.82	0.86	294,036	0.86
10/07/2025	0.85	0.87	0.82	0.84	137,428	0.84
10/06/2025	0.83	0.87	0.83	0.85	182,279	0.85
10/03/2025	0.85	0.89	0.81	0.85	278,756	0.85
10/02/2025	0.96	0.96	0.83	0.90	715,623	0.90
10/01/2025	0.82	0.98	0.81	0.93	855,551	0.93
9/30/2025	0.80	0.83	0.77	0.81	140,867	0.81
9/29/2025	0.80	0.84	0.80	0.81	109,000	0.81
9/26/2025	0.83	0.83	0.80	0.82	146,440	0.82
9/25/2025	0.85	0.89	0.81	0.85	148,485	0.85
9/24/2025	0.89	0.95	0.81	0.87	373,066	0.87
9/23/2025	0.91	0.93	0.86	0.90	113,432	0.90
9/22/2025	0.87	0.92	0.80	0.89	503,086	0.89
9/19/2025	1.03	1.03	0.86	0.94	478,234	0.94
9/18/2025	1.07	1.07	0.97	1.02	361,467	1.02
9/17/2025	1.03	1.10	1.01	1.07	174,388	1.07
9/16/2025	1.03	1.06	1.02	1.03	117,256	1.03
9/15/2025	0.99	1.09	0.96	1.08	426,295	1.08
9/12/2025	0.98	1.06	0.91	0.96	437,841	0.96
9/11/2025	1.02	1.05	0.96	0.98	153,106	0.98
9/10/2025	0.86	1.03	0.86	1.01	233,362	1.01
9/09/2025	0.84	0.90	0.84	0.89	313,172	0.89
9/08/2025	1.12	1.15	0.86	0.91	2,071,732	0.91
9/05/2025	0.84	1.12	0.84	1.12	1,260,591	1.12
9/04/2025	0.80	0.86	0.79	0.82	266,613	0.82
9/03/2025	1.03	1.03	0.76	0.80	772,586	0.80
9/02/2025	1.06	1.12	1.00	1.02	440,258	1.02
8/29/2025	1.25	1.28	1.11	1.12	530,168	1.12
8/28/2025	1.14	1.30	1.11	1.25	580,437	1.25
8/27/2025	1.29	1.44	1.16	1.17	976,884	1.17
8/26/2025	1.18	1.32	1.10	1.29	1,400,805	1.29
8/25/2025	0.76	1.67	0.73	1.28	27,146,415	1.28
8/22/2025	0.68	0.92	0.62	0.72	10,699,740	0.72
8/21/2025	0.58	0.65	0.57	0.62	775,089	0.62
8/20/2025	0.54	0.54	0.50	0.51	92,246	0.51
8/19/2025	0.59	0.59	0.53	0.55	94,416	0.55
8/18/2025	0.51	0.53	0.51	0.53	50,292	0.53
8/15/2025	0.58	0.58	0.50	0.51	138,986	0.51
8/14/2025	0.49	0.55	0.49	0.50	448,934	0.50
8/13/2025	0.46	0.48	0.46	0.46	54,865	0.46
8/12/2025	0.45	0.47	0.45	0.47	37,463	0.47
8/11/2025	0.47	0.50	0.47	0.47	60,379	0.47
8/08/2025	0.48	0.48	0.47	0.48	4,876	0.48
8/07/2025	0.49	0.49	0.47	0.48	16,435	0.48
8/06/2025	0.52	0.52	0.45	0.50	71,230	0.50
8/05/2025	0.48	0.49	0.47	0.49	112,892	0.49
8/04/2025	0.46	0.49	0.45	0.48	35,502	0.48
8/01/2025	0.52	0.52	0.44	0.49	73,524	0.49
7/31/2025	0.49	0.49	0.47	0.49	36,810	0.49
7/30/2025	0.47	0.50	0.47	0.47	18,362	0.47
7/29/2025	0.47	0.53	0.46	0.50	24,283	0.50
7/28/2025	0.48	0.48	0.46	0.47	75,339	0.47
7/25/2025	0.50	0.53	0.49	0.49	244,537	0.49