Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.1600	0.1836	0.1600	0.1699	627,447	+0.00(+2.53%)
Apr 01, 2026	0.1700	0.1789	0.1524	0.1657	2,609,420	-0.06(-26.13%)
Mar 31, 2026	0.2156	0.2283	0.2000	0.2243	367,251	+0.01(+3.94%)
Mar 30, 2026	0.2400	0.2400	0.2142	0.2158	166,185	-0.01(-4.60%)
Mar 27, 2026	0.2383	0.2383	0.2200	0.2262	97,150	-0.01(-5.08%)
Mar 26, 2026	0.2410	0.2512	0.2382	0.2383	80,259	-0.00(-1.12%)
Mar 25, 2026	0.2259	0.2537	0.2250	0.2410	357,250	+0.02(+6.68%)
Mar 24, 2026	0.2256	0.2415	0.2246	0.2259	136,006	-0.01(-4.28%)
Mar 23, 2026	0.2252	0.2490	0.2252	0.2360	111,476	+0.01(+4.80%)
Mar 20, 2026	0.2300	0.2327	0.2230	0.2252	134,588	-0.00(-1.66%)
Mar 19, 2026	0.2350	0.2529	0.2224	0.2290	447,757	-0.02(-6.26%)
Mar 18, 2026	0.2450	0.2499	0.2400	0.2443	105,380	-0.00(-0.45%)
Mar 17, 2026	0.2530	0.2530	0.2426	0.2454	98,385	-0.00(-1.41%)
Mar 16, 2026	0.2424	0.2649	0.2422	0.2489	232,097	+0.00(+1.59%)
Mar 13, 2026	0.2500	0.2500	0.2400	0.2450	128,764	-0.00(-0.24%)
Mar 12, 2026	0.2510	0.2562	0.2400	0.2456	446,945	-0.01(-2.46%)
Mar 11, 2026	0.2540	0.2630	0.2503	0.2518	149,971	-0.00(-0.87%)
Mar 10, 2026	0.2416	0.2611	0.2416	0.2540	121,642	+0.01(+5.13%)
Mar 09, 2026	0.2477	0.2499	0.2400	0.2416	139,470	-0.00(-1.91%)
Mar 06, 2026	0.2557	0.2570	0.2220	0.2463	254,247	-0.02(-7.34%)
Mar 05, 2026	0.2600	0.2664	0.2501	0.2658	137,939	+0.00(+0.04%)
Mar 04, 2026	0.2500	0.2733	0.2500	0.2657	175,867	+0.01(+3.39%)
Mar 03, 2026	0.2410	0.2599	0.2265	0.2570	249,485	+0.01(+3.09%)
Mar 02, 2026	0.2600	0.2644	0.2366	0.2493	436,040	-0.02(-7.19%)
Feb 27, 2026	0.2600	0.2750	0.2550	0.2686	384,047	-0.00(-0.48%)
Feb 26, 2026	0.2878	0.2944	0.2546	0.2699	767,419	-0.03(-10.06%)
Feb 25, 2026	0.2851	0.3300	0.2606	0.3001	1,839,357	+0.00(+0.03%)
Feb 24, 2026	0.2848	0.3000	0.2350	0.3000	22,934,436	+0.04(+14.03%)
Feb 23, 2026	0.2665	0.2665	0.2551	0.2631	35,537	+0.01(+2.97%)
Feb 20, 2026	0.2600	0.2618	0.2550	0.2555	8,489	+0.00(+0.00%)
Feb 19, 2026	0.2565	0.2625	0.2550	0.2555	23,493	-0.00(-0.43%)
Feb 18, 2026	0.2633	0.2690	0.2500	0.2566	46,973	-0.01(-2.84%)
Feb 17, 2026	0.2538	0.2750	0.2477	0.2641	93,724	+0.01(+4.06%)
Feb 13, 2026	0.2513	0.2735	0.2500	0.2538	35,455	+0.00(+0.95%)
Feb 12, 2026	0.2732	0.2765	0.2512	0.2514	63,391	-0.02(-7.98%)
Feb 11, 2026	0.2835	0.2935	0.2700	0.2732	90,458	-0.00(-1.73%)
Feb 10, 2026	0.2562	0.3000	0.2500	0.2780	124,464	+0.01(+2.96%)
Feb 09, 2026	0.2627	0.2899	0.2600	0.2700	34,943	+0.01(+2.78%)
Feb 06, 2026	0.2328	0.2699	0.2275	0.2627	106,797	+0.03(+12.84%)
Feb 05, 2026	0.2432	0.2432	0.2250	0.2328	113,884	-0.01(-4.90%)
Feb 04, 2026	0.2560	0.2600	0.2345	0.2448	74,597	-0.02(-5.85%)
Feb 03, 2026	0.2550	0.2700	0.2525	0.2600	62,539	+0.01(+1.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Heartcore Enterprises, Inc. - Common Stock (NQ:HTCR)

Historical Prices

Starting at $3.75/week.

Subscribe Today