Heartcore Enterprises, Inc. - Common Stock (HTCR)
1.5200
+0.1000 (7.04%)
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 |
|---|---|---|---|---|---|---|
| 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 | 147,733 | 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 |
| 12/05/2024 | 1.60 | 1.72 | 1.47 | 1.48 | 270,526 | 1.48 |
| 12/04/2024 | 1.55 | 1.64 | 1.50 | 1.61 | 253,668 | 1.61 |
| 12/03/2024 | 1.75 | 1.77 | 1.45 | 1.46 | 336,229 | 1.46 |
| 12/02/2024 | 1.75 | 1.89 | 1.62 | 1.72 | 500,782 | 1.72 |
| 11/29/2024 | 1.65 | 1.73 | 1.60 | 1.69 | 325,877 | 1.69 |
| 11/27/2024 | 1.51 | 1.64 | 1.49 | 1.63 | 375,192 | 1.63 |
| 11/26/2024 | 1.44 | 1.53 | 1.42 | 1.50 | 92,569 | 1.50 |
| 11/25/2024 | 1.50 | 1.53 | 1.40 | 1.43 | 468,325 | 1.43 |
| 11/22/2024 | 1.29 | 1.48 | 1.28 | 1.41 | 230,048 | 1.41 |
| 11/21/2024 | 1.20 | 1.31 | 1.20 | 1.30 | 40,381 | 1.30 |
| 11/20/2024 | 1.29 | 1.30 | 1.18 | 1.24 | 55,599 | 1.24 |
| 11/19/2024 | 1.25 | 1.29 | 1.24 | 1.29 | 210,665 | 1.29 |
| 11/18/2024 | 1.23 | 1.30 | 1.17 | 1.24 | 140,898 | 1.24 |
| 11/15/2024 | 1.24 | 1.24 | 1.09 | 1.13 | 43,386 | 1.13 |
| 11/14/2024 | 1.31 | 1.38 | 1.15 | 1.18 | 150,330 | 1.18 |
| 11/13/2024 | 1.18 | 1.27 | 1.16 | 1.25 | 96,602 | 1.25 |
| 11/12/2024 | 1.06 | 1.20 | 1.06 | 1.18 | 98,628 | 1.18 |
| 11/11/2024 | 1.11 | 1.12 | 1.06 | 1.06 | 94,529 | 1.06 |
| 11/08/2024 | 1.13 | 1.15 | 1.06 | 1.13 | 47,317 | 1.13 |
| 11/07/2024 | 1.16 | 1.18 | 1.06 | 1.06 | 44,969 | 1.06 |
| 11/06/2024 | 1.12 | 1.22 | 1.05 | 1.18 | 145,861 | 1.18 |
| 11/05/2024 | 1.04 | 1.06 | 1.02 | 1.02 | 175,891 | 1.02 |
| 11/04/2024 | 1.12 | 1.18 | 1.02 | 1.02 | 67,321 | 1.02 |