Heartcore Enterprises, Inc. - Common Stock (HTCR)
1.1600
+0.0100 (0.87%)
Heartcore Enterprises, Inc. is a dynamic company focused on developing innovative solutions in the health and wellness sector
With a commitment to enhancing personal well-being, the company specializes in creating cutting-edge products and services that promote healthier lifestyles. Through a combination of advanced technology and holistic approaches, Heartcore aims to empower individuals to take charge of their health, offering a range of offerings such as fitness programs, nutritional guidance, and wellness platforms designed to foster a supportive community. The company is dedicated to driving positive change in the way people approach their health and wellness journeys.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.25 | 1.28 | 1.13 | 1.15 | 47,672 | 1.15 |
| 3/04/2025 | 1.13 | 1.29 | 1.03 | 1.17 | 187,589 | 1.17 |
| 3/03/2025 | 1.25 | 1.37 | 1.13 | 1.16 | 153,701 | 1.16 |
| 2/28/2025 | 1.23 | 1.28 | 1.21 | 1.24 | 63,901 | 1.24 |
| 2/27/2025 | 1.32 | 1.35 | 1.23 | 1.27 | 108,956 | 1.27 |
| 2/26/2025 | 1.30 | 1.34 | 1.29 | 1.33 | 40,229 | 1.33 |
| 2/25/2025 | 1.38 | 1.38 | 1.27 | 1.31 | 38,733 | 1.31 |
| 2/24/2025 | 1.35 | 1.40 | 1.27 | 1.37 | 92,424 | 1.37 |
| 2/21/2025 | 1.44 | 1.50 | 1.34 | 1.34 | 75,035 | 1.34 |
| 2/20/2025 | 1.47 | 1.50 | 1.42 | 1.45 | 60,525 | 1.45 |
| 2/19/2025 | 1.56 | 1.56 | 1.41 | 1.48 | 151,276 | 1.48 |
| 2/18/2025 | 1.46 | 1.60 | 1.45 | 1.56 | 149,330 | 1.56 |
| 2/14/2025 | 1.49 | 1.56 | 1.44 | 1.47 | 50,319 | 1.47 |
| 2/13/2025 | 1.55 | 1.55 | 1.43 | 1.48 | 46,979 | 1.48 |
| 2/12/2025 | 1.47 | 1.47 | 1.33 | 1.43 | 71,010 | 1.43 |
| 2/11/2025 | 1.43 | 1.48 | 1.33 | 1.40 | 68,643 | 1.40 |
| 2/10/2025 | 1.46 | 1.52 | 1.40 | 1.43 | 106,867 | 1.43 |
| 2/07/2025 | 1.63 | 1.65 | 1.40 | 1.49 | 261,196 | 1.49 |
| 2/06/2025 | 1.67 | 1.68 | 1.62 | 1.63 | 74,877 | 1.63 |
| 2/05/2025 | 1.55 | 1.73 | 1.55 | 1.62 | 242,785 | 1.62 |
| 2/04/2025 | 1.49 | 1.57 | 1.46 | 1.55 | 61,854 | 1.55 |
| 2/03/2025 | 1.47 | 1.52 | 1.43 | 1.49 | 78,334 | 1.49 |
| 1/31/2025 | 1.47 | 1.59 | 1.46 | 1.52 | 105,624 | 1.52 |
| 1/30/2025 | 1.30 | 1.46 | 1.30 | 1.42 | 148,534 | 1.42 |
| 1/29/2025 | 1.32 | 1.40 | 1.27 | 1.31 | 191,861 | 1.31 |
| 1/28/2025 | 1.45 | 1.45 | 1.30 | 1.39 | 197,759 | 1.39 |
| 1/27/2025 | 1.46 | 1.46 | 1.34 | 1.39 | 180,830 | 1.39 |
| 1/24/2025 | 1.62 | 1.67 | 1.44 | 1.47 | 249,880 | 1.47 |
| 1/23/2025 | 1.69 | 1.69 | 1.51 | 1.59 | 192,679 | 1.59 |
| 1/22/2025 | 1.64 | 1.72 | 1.64 | 1.69 | 132,160 | 1.69 |
| 1/21/2025 | 1.47 | 1.71 | 1.46 | 1.62 | 352,745 | 1.62 |
| 1/17/2025 | 1.69 | 1.69 | 1.46 | 1.49 | 249,370 | 1.49 |
| 1/16/2025 | 1.65 | 1.76 | 1.55 | 1.70 | 186,257 | 1.70 |
| 1/15/2025 | 1.74 | 1.75 | 1.61 | 1.64 | 231,132 | 1.64 |
| 1/14/2025 | 1.86 | 1.90 | 1.61 | 1.62 | 495,474 | 1.62 |
| 1/13/2025 | 1.55 | 1.92 | 1.53 | 1.82 | 470,797 | 1.82 |
| 1/10/2025 | 1.84 | 1.97 | 1.65 | 1.66 | 275,857 | 1.66 |
| 1/08/2025 | 1.76 | 2.08 | 1.74 | 1.88 | 266,229 | 1.88 |
| 1/07/2025 | 2.35 | 2.35 | 1.78 | 1.82 | 677,970 | 1.82 |
| 1/06/2025 | 2.38 | 2.49 | 2.30 | 2.35 | 537,362 | 2.35 |
| 1/03/2025 | 2.71 | 2.72 | 2.05 | 2.30 | 1,378,683 | 2.30 |
| 1/02/2025 | 1.89 | 3.38 | 1.83 | 2.84 | 7,571,708 | 2.84 |
| 12/31/2024 | 1.73 | 0.00 | 1.81 | 1.81 | 0 | 1.81 |
| 12/30/2024 | 1.64 | 1.83 | 1.59 | 1.73 | 686,541 | 1.73 |
| 12/27/2024 | 1.60 | 1.61 | 1.51 | 1.55 | 223,506 | 1.55 |
| 12/26/2024 | 1.38 | 1.62 | 1.36 | 1.60 | 254,137 | 1.60 |
| 12/24/2024 | 1.37 | 1.42 | 1.35 | 1.36 | 67,097 | 1.36 |
| 12/23/2024 | 1.35 | 1.40 | 1.30 | 1.39 | 178,214 | 1.39 |
| 12/20/2024 | 1.39 | 1.39 | 1.24 | 1.32 | 171,747 | 1.32 |
| 12/19/2024 | 1.35 | 1.41 | 1.28 | 1.32 | 144,532 | 1.32 |
| 12/18/2024 | 1.52 | 1.52 | 1.24 | 1.24 | 366,237 | 1.24 |
| 12/17/2024 | 1.60 | 1.63 | 1.44 | 1.53 | 208,501 | 1.53 |
| 12/16/2024 | 1.68 | 1.75 | 1.61 | 1.61 | 250,828 | 1.61 |
| 12/13/2024 | 1.62 | 1.69 | 1.62 | 1.67 | 102,403 | 1.67 |
| 12/12/2024 | 1.65 | 1.67 | 1.59 | 1.62 | 83,289 | 1.62 |
| 12/11/2024 | 1.56 | 1.65 | 1.55 | 1.63 | 202,468 | 1.63 |
| 12/10/2024 | 1.65 | 1.69 | 1.55 | 1.58 | 87,975 | 1.58 |
| 12/09/2024 | 1.61 | 1.70 | 1.57 | 1.67 | 223,725 | 1.67 |
| 12/06/2024 | 1.60 | 1.61 | 1.49 | 1.59 | 147,576 | 1.59 |