NASDAQ : HTCR
HeartCore Enterprises, Inc. — Price history
Technology · Software - Application · Japan
Last price 1.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HeartCore Enterprises, Inc. (HTCR) closed at 1.472 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.417 | 1.48 | 1.417 | 1.472 | 2,105 | -0.54% |
| 2026-10-30 | 1.47 | 1.536 | 1.445 | 1.48 | 4,809 | -5.13% |
| 2026-10-29 | 1.422 | 1.57 | 1.422 | 1.56 | 15,240 | +9.86% |
| 2026-10-28 | 1.416 | 1.46 | 1.415 | 1.42 | 4,579 | +2.90% |
| 2026-10-27 | 1.381 | 1.4 | 1.35 | 1.38 | 8,037 | -1.43% |
| 2026-10-26 | 1.39 | 1.4 | 1.25 | 1.4 | 30,543 | -6.04% |
| 2026-10-23 | 1.47 | 1.55 | 1.47 | 1.49 | 2,738 | +1.36% |
| 2026-10-22 | 1.52 | 1.525 | 1.46 | 1.47 | 7,161 | -3.92% |
| 2026-10-21 | 1.522 | 1.53 | 1.5 | 1.53 | 3,767 | -3.16% |
| 2026-10-20 | 1.5 | 1.68 | 1.448 | 1.58 | 23,520 | +3.27% |
| 2026-10-19 | 1.57 | 1.57 | 1.47 | 1.53 | 13,558 | -1.54% |
| 2026-10-16 | 1.63 | 1.63 | 1.55 | 1.554 | 9,096 | -4.95% |
| 2026-10-15 | 1.61 | 1.7 | 1.529 | 1.635 | 37,055 | -0.31% |
| 2026-10-14 | 1.67 | 1.67 | 1.595 | 1.64 | 8,230 | -1.80% |
| 2026-10-13 | 1.69 | 1.704 | 1.67 | 1.67 | 9,740 | -3.46% |
| 2026-10-12 | 1.69 | 1.76 | 1.64 | 1.73 | 12,076 | +1.47% |
| 2026-10-09 | 1.72 | 1.94 | 1.63 | 1.705 | 8,249 | -4.75% |
| 2026-10-08 | 1.77 | 1.807 | 1.76 | 1.79 | 14,592 | +1.99% |
| 2026-10-07 | 1.76 | 1.8 | 1.501 | 1.755 | 51,183 | +0.29% |
| 2026-10-06 | 1.81 | 1.81 | 1.7 | 1.75 | 21,194 | -8.14% |
| 2026-10-05 | 1.93 | 1.984 | 1.852 | 1.905 | 18,720 | -3.79% |
| 2026-10-02 | 1.93 | 2 | 1.8 | 1.98 | 75,671 | +2.86% |
| 2026-10-01 | 1.92 | 1.94 | 1.91 | 1.925 | 393,151 | -3.75% |
| 2026-09-30 | 1.96 | 2.02 | 1.96 | 2 | 20,902 | -1.96% |
| 2026-09-29 | 2.03 | 2.07 | 1.96 | 2.04 | 10,282 | -3.77% |
| 2026-09-28 | 2.1 | 2.16 | 2.02 | 2.12 | 21,961 | -0.74% |
| 2026-09-25 | 2.09 | 2.136 | 2.08 | 2.136 | 33,839 | +2.19% |
| 2026-09-24 | 2.08 | 2.1 | 2.01 | 2.09 | 10,808 | +2.92% |
| 2026-09-23 | 2.08 | 2.1 | 2 | 2.031 | 10,440 | -1.42% |
| 2026-09-22 | 2.03 | 2.06 | 2.02 | 2.06 | 8,393 | +2.33% |
| 2026-09-21 | 1.98 | 2.098 | 1.976 | 2.013 | 4,393 | +0.91% |
| 2026-09-18 | 2.03 | 2.03 | 1.97 | 1.995 | 2,367 | -2.59% |
| 2026-09-17 | 1.972 | 2.048 | 1.96 | 2.048 | 1,467 | +3.43% |
| 2026-09-16 | 2.04 | 2.04 | 1.98 | 1.98 | 8,002 | -2.22% |
| 2026-09-15 | 1.94 | 2.092 | 1.92 | 2.025 | 21,225 | +6.02% |
| 2026-09-14 | 2.09 | 2.09 | 1.9 | 1.91 | 12,708 | -4.02% |
| 2026-09-11 | 2.02 | 2.109 | 1.99 | 1.99 | 20,016 | -3.16% |
| 2026-09-10 | 1.92 | 2.09 | 1.857 | 2.055 | 14,653 | +4.31% |
| 2026-09-09 | 1.99 | 2.018 | 1.726 | 1.97 | 20,002 | +0.51% |
| 2026-09-08 | 1.99 | 2.005 | 1.92 | 1.96 | 14,377 | -2.00% |
| 2026-09-04 | 2.19 | 2.4 | 1.95 | 2 | 42,487 | -12.66% |
| 2026-09-03 | 2.32 | 2.38 | 2.245 | 2.29 | 3,467 | -3.38% |
| 2026-09-02 | 2.402 | 2.54 | 2.322 | 2.37 | 12,126 | -6.08% |
| 2026-09-01 | 2.39 | 2.611 | 2.39 | 2.523 | 7,028 | +4.71% |
| 2026-08-31 | 2.535 | 2.649 | 2.33 | 2.41 | 39,057 | -6.41% |
| 2026-08-28 | 2.66 | 2.66 | 2.533 | 2.575 | 9,432 | -2.83% |
| 2026-08-27 | 2.51 | 2.65 | 2.51 | 2.65 | 4,050 | +5.58% |
| 2026-08-26 | 2.59 | 2.653 | 2.5 | 2.51 | 7,236 | -5.28% |
| 2026-08-25 | 2.52 | 2.65 | 2.517 | 2.65 | 7,109 | +4.33% |
| 2026-08-24 | 2.67 | 2.67 | 2.53 | 2.54 | 5,813 | -4.51% |
| 2026-08-21 | 2.562 | 2.75 | 2.56 | 2.66 | 23,412 | +3.50% |
| 2026-08-20 | 2.48 | 2.648 | 2.48 | 2.57 | 20,355 | -0.39% |
| 2026-08-19 | 2.595 | 2.635 | 2.53 | 2.58 | 6,204 | -1.15% |
| 2026-08-18 | 2.53 | 2.647 | 2.48 | 2.61 | 14,278 | +2.35% |
| 2026-08-17 | 2.589 | 2.63 | 2.48 | 2.55 | 13,429 | -1.92% |
| 2026-08-14 | 2.744 | 2.8 | 2.55 | 2.6 | 19,282 | +5.69% |
| 2026-08-13 | 2.61 | 2.75 | 2.358 | 2.46 | 28,308 | -8.55% |
| 2026-08-12 | 2.79 | 2.86 | 2.665 | 2.69 | 14,473 | -7.24% |
| 2026-08-11 | 2.82 | 2.909 | 2.82 | 2.9 | 23,852 | +1.75% |
| 2026-08-10 | 2.86 | 2.88 | 2.72 | 2.85 | 56,991 | +4.01% |
| 2026-08-07 | 2.57 | 2.74 | 2.48 | 2.74 | 88,980 | +6.61% |
| 2026-08-06 | 2.65 | 2.669 | 2.5 | 2.57 | 3,268 | -2.28% |
| 2026-08-05 | 2.68 | 2.77 | 2.5 | 2.63 | 31,642 | -1.91% |
| 2026-08-04 | 2.75 | 2.809 | 2.551 | 2.681 | 66,767 | +1.17% |
| 2026-08-03 | 2.29 | 2.84 | 2.29 | 2.65 | 146,545 | +15.72% |
| 2026-07-31 | 2.15 | 2.399 | 2.15 | 2.29 | 25,828 | +6.51% |
| 2026-07-30 | 2.11 | 2.32 | 2.026 | 2.15 | 12,448 | +2.38% |
| 2026-07-29 | 2.27 | 2.3 | 2.04 | 2.1 | 32,623 | -7.49% |
| 2026-07-28 | 2.11 | 2.34 | 2.1 | 2.27 | 28,274 | +7.08% |
| 2026-07-27 | 2.18 | 2.22 | 2.01 | 2.12 | 23,993 | -2.57% |
| 2026-07-24 | 2.29 | 2.334 | 2.176 | 2.176 | 22,819 | -3.29% |
| 2026-07-23 | 2.45 | 2.471 | 2.25 | 2.25 | 17,405 | -8.54% |
| 2026-07-22 | 2.517 | 2.56 | 2.46 | 2.46 | 26,642 | +0.00% |
| 2026-07-21 | 2.49 | 2.55 | 2.46 | 2.46 | 15,280 | +0.41% |
| 2026-07-20 | 2.79 | 2.79 | 2.45 | 2.45 | 14,825 | -2.39% |
| 2026-07-17 | 2.57 | 2.6 | 2.5 | 2.51 | 19,562 | -3.83% |
| 2026-07-16 | 2.77 | 2.798 | 2.54 | 2.61 | 29,079 | -6.79% |
| 2026-07-15 | 2.89 | 2.99 | 2.78 | 2.8 | 22,144 | -3.45% |
| 2026-07-14 | 2.98 | 3.075 | 2.85 | 2.9 | 34,950 | -2.36% |
| 2026-07-13 | 3.05 | 3.073 | 2.96 | 2.97 | 33,218 | -3.57% |
| 2026-07-10 | 3.155 | 3.36 | 2.99 | 3.08 | 59,997 | -5.23% |
| 2026-07-09 | 3.01 | 3.26 | 2.88 | 3.25 | 63,334 | +9.06% |
| 2026-07-08 | 3.2 | 3.2 | 2.97 | 2.98 | 46,947 | -3.25% |
| 2026-07-07 | 3.063 | 3.3 | 2.95 | 3.08 | 29,852 | -0.96% |
| 2026-07-06 | 3.16 | 3.2 | 3.02 | 3.11 | 13,976 | +1.63% |
| 2026-07-02 | 3.193 | 3.39 | 3.05 | 3.06 | 37,654 | -3.47% |
| 2026-07-01 | 3.1 | 3.296 | 3.06 | 3.17 | 19,908 | +3.26% |
| 2026-06-30 | 3.19 | 3.245 | 3.05 | 3.07 | 21,514 | -3.15% |
| 2026-06-29 | 3.39 | 3.42 | 3.1 | 3.17 | 28,096 | -3.94% |
| 2026-06-26 | 3.04 | 3.43 | 3.03 | 3.3 | 109,410 | +9.27% |
| 2026-06-25 | 3.11 | 3.28 | 3.01 | 3.02 | 37,292 | -6.21% |
| 2026-06-24 | 3.15 | 3.37 | 3.1 | 3.22 | 56,471 | +0.94% |
| 2026-06-23 | 3.099 | 3.24 | 2.99 | 3.19 | 51,995 | +4.25% |
| 2026-06-22 | 3.135 | 3.145 | 3.01 | 3.06 | 18,307 | -4.82% |
| 2026-06-18 | 3.19 | 3.32 | 3.025 | 3.215 | 21,812 | +4.72% |
| 2026-06-17 | 3.345 | 3.4 | 3.05 | 3.07 | 39,437 | -6.97% |
| 2026-06-16 | 3.33 | 3.7 | 3.29 | 3.3 | 75,670 | -0.90% |
| 2026-06-15 | 3.38 | 3.49 | 3.33 | 3.33 | 28,243 | +0.30% |
| 2026-06-12 | 3.34 | 3.47 | 3.22 | 3.32 | 45,838 | -5.41% |
| 2026-06-11 | 3.22 | 3.67 | 3.17 | 3.51 | 117,645 | +6.53% |
| 2026-06-10 | 3.41 | 3.466 | 3.19 | 3.295 | 29,910 | -3.94% |
| 2026-06-09 | 3.2 | 3.5 | 3.02 | 3.43 | 81,363 | +7.69% |
| 2026-06-08 | 3.09 | 3.28 | 3.032 | 3.185 | 43,169 | +3.75% |
| 2026-06-05 | 3.65 | 3.65 | 3.01 | 3.07 | 87,401 | -19.00% |
| 2026-06-04 | 3.19 | 3.891 | 3.16 | 3.79 | 170,321 | +12.13% |
| 2026-06-03 | 3.28 | 3.42 | 3.19 | 3.38 | 41,620 | +4.00% |
| 2026-06-02 | 3.27 | 3.33 | 3.15 | 3.25 | 34,590 | -2.69% |
| 2026-06-01 | 3.5 | 3.77 | 3.24 | 3.34 | 95,697 | -7.73% |
| 2026-05-29 | 3.22 | 3.7 | 3.22 | 3.62 | 92,938 | +6.78% |
| 2026-05-28 | 3.2 | 3.59 | 3.2 | 3.39 | 212,322 | +9.35% |
| 2026-05-27 | 3.09 | 3.66 | 2.86 | 3.1 | 253,156 | -0.96% |
| 2026-05-26 | 2.95 | 3.3 | 2.75 | 3.13 | 194,311 | -1.26% |
| 2026-05-22 | 2.99 | 3.3 | 2.701 | 3.17 | 577,031 | +12.41% |
| 2026-05-21 | 2.64 | 2.975 | 2.5 | 2.82 | 367,302 | +4.44% |
| 2026-05-20 | 2.65 | 2.74 | 2.64 | 2.7 | 231,088 | -0.37% |
| 2026-05-19 | 2.72 | 2.845 | 2.64 | 2.71 | 19,254 | +3.04% |
| 2026-05-18 | 2.71 | 2.845 | 2.62 | 2.63 | 31,351 | -1.13% |
| 2026-05-15 | 2.74 | 2.75 | 2.645 | 2.66 | 40,187 | -3.27% |
| 2026-05-14 | 2.81 | 2.845 | 2.72 | 2.75 | 22,984 | -4.84% |
| 2026-05-13 | 2.95 | 2.98 | 2.83 | 2.89 | 31,906 | -2.69% |