0.6736
price down icon7.73%   -0.0564
after-market 시간 외 거래: .61 -0.0636 -9.44%
loading

Heartcore Enterprises Inc 주식 (HTCR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $0.7605 $0.6013 $0.1592 136,194.0 -7.73%
2025-04-03 $0.7605 $0.6615 $0.099 41,962.0 -4.01%
2025-04-02 $0.8049 $0.7359 $0.069 63,238.0 -1.25%
2025-04-01 $0.845 $0.6152 $0.2298 97,616.0 +2.68%
2025-03-31 $0.838 $0.75 $0.088 70,020.0 -12.52%
2025-03-28 $0.9512 $0.7991 $0.1521 154,483.0 -9.76%
2025-03-27 $1.00 $0.91 $0.09 52,576.0 -5.00%
2025-03-26 $1.04 $0.99 $0.05 39,999.0 +1.24%
2025-03-25 $1.02 $0.97 $0.0489 58,709.0 +0.33%
2025-03-24 $1.08 $0.95 $0.13 59,556.0 -0.93%
2025-03-21 $1.10 $0.9824 $0.1176 68,367.0 -6.25%
2025-03-20 $1.07 $0.9879 $0.0821 97,840.0 +7.30%
2025-03-19 $0.994 $0.93 $0.064 72,122.0 +6.22%
2025-03-18 $1.00 $0.93 $0.07 23,181.0 -7.00%
2025-03-17 $1.00 $0.93 $0.07 81,036.0 +7.53%
2025-03-14 $0.9577 $0.90 $0.0577 41,125.0 -1.06%
2025-03-13 $0.98 $0.9072 $0.0728 33,870.0 -3.09%
2025-03-12 $0.97 $0.90 $0.07 36,664.0 +7.78%
2025-03-11 $0.95 $0.85 $0.10 70,054.0 -0.66%
2025-03-10 $1.16 $0.906 $0.2536 361,202.0 -19.11%
2025-03-07 $1.19 $1.10 $0.0931 59,057.0 -5.08%
2025-03-06 $1.20 $1.12 $0.08 53,286.0 +2.61%

Heartcore Enterprises Inc 주식 (HTCR) 연도별 가격 이력

이 심층 분석에서는 Heartcore Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartcore Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $0.845 $0.6013 $0.2437 475,204.0 -10.19%
2025-03 $1.37 $0.75 $0.6195 1,673,161.0 -39.52%
2025-02 $1.73 $1.21 $0.52 1,835,140.0 -18.42%
2025-01 $3.38 $1.27 $2.11 14,052,761.0 -16.25%

Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.89 $1.24 $0.65 4,760,126.0 +2.37%
2024-11 $1.73 $1.02 $0.7099 3,006,714.0 +64.08%
2024-10 $1.55 $0.6535 $0.8965 9,107,404.0 +21.18%
2024-09 $0.98 $0.553 $0.427 579,045.0 +23.37%
2024-08 $0.82 $0.553 $0.267 788,408.0 -4.17%
2024-07 $0.8198 $0.59 $0.2298 349,878.0 +3.07%
2024-06 $0.8211 $0.65 $0.1711 159,237.0 -4.44%
2024-05 $0.9998 $0.5501 $0.4497 603,286.0 -13.65%
2024-04 $1.25 $0.77 $0.48 1,331,088.0 -12.39%
2024-03 $1.10 $0.6001 $0.4999 1,625,878.0 +46.43%
2024-02 $0.685 $0.461 $0.224 1,085,393.0 +27.15%
2024-01 $0.7542 $0.45 $0.3042 679,342.0 -18.76%

Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $0.70 $0.45 $0.25 785,697.0 -6.94%
2023-11 $0.7397 $0.36 $0.3797 3,030,124.0 +0.31%
2023-10 $1.02 $0.62 $0.40 605,638.0 -30.68%
2023-09 $1.16 $0.92 $0.24 456,827.0 -7.85%
2023-08 $1.48 $1.06 $0.42 603,820.0 -25.17%
2023-07 $1.64 $1.34 $0.30 623,783.0 +0.00%
2023-06 $1.79 $1.22 $0.57 2,774,034.0 -2.05%
2023-05 $3.43 $0.8797 $2.55 99,210,080.0 +48.22%
2023-04 $1.80 $0.8101 $0.9899 25,152,861.0 +2.07%
2023-03 $1.12 $0.8201 $0.2999 215,659.0 -9.81%
2023-02 $1.64 $0.97 $0.67 927,022.0 -8.55%
2023-01 $1.41 $0.7878 $0.6202 2,314,102.0 +28.57%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
자본화:     |  볼륨(24시간):