Stockscreener 앱 받기
2.15
2.38%
0.05
시간 외 거래:
2.29
0.14
+6.51%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $2.32 | $2.03 | $0.2942 | 12,375.0 | +2.38% |
| 2026-07-29 | $2.30 | $2.04 | $0.26 | 32,623.0 | -7.49% |
| 2026-07-28 | $2.34 | $2.10 | $0.24 | 27,973.0 | +7.08% |
| 2026-07-27 | $2.22 | $2.01 | $0.21 | 23,973.0 | -2.57% |
| 2026-07-24 | $2.33 | $2.18 | $0.1583 | 22,698.0 | -3.29% |
| 2026-07-23 | $2.47 | $2.25 | $0.221 | 17,397.0 | -8.54% |
| 2026-07-22 | $2.56 | $2.46 | $0.10 | 24,141.0 | +0.00% |
| 2026-07-21 | $2.55 | $2.46 | $0.09 | 15,214.0 | +0.41% |
| 2026-07-20 | $2.79 | $2.45 | $0.34 | 14,809.0 | -2.39% |
| 2026-07-17 | $2.60 | $2.50 | $0.10 | 19,244.0 | -3.83% |
| 2026-07-16 | $2.80 | $2.54 | $0.258 | 29,078.0 | -6.79% |
| 2026-07-15 | $2.99 | $2.78 | $0.21 | 22,113.0 | -3.45% |
| 2026-07-14 | $3.08 | $2.85 | $0.225 | 34,864.0 | -2.36% |
| 2026-07-13 | $3.07 | $2.96 | $0.1134 | 32,426.0 | -3.57% |
| 2026-07-10 | $3.36 | $2.99 | $0.3695 | 58,376.0 | -5.23% |
| 2026-07-09 | $3.26 | $2.88 | $0.38 | 62,989.0 | +9.06% |
| 2026-07-08 | $3.20 | $2.97 | $0.2299 | 46,915.0 | -3.25% |
| 2026-07-07 | $3.30 | $2.95 | $0.35 | 29,800.0 | -0.96% |
| 2026-07-06 | $3.20 | $3.02 | $0.18 | 13,976.0 | +1.63% |
| 2026-07-02 | $3.39 | $3.05 | $0.34 | 37,650.0 | -3.47% |
| 2026-07-01 | $3.30 | $3.06 | $0.2358 | 19,892.0 | +3.26% |
| 2026-06-30 | $3.25 | $3.05 | $0.195 | 21,174.0 | -3.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.39 | $2.01 | $1.38 | 610,901.0 | -29.97% |
| 2026-06 | $3.89 | $2.99 | $0.9007 | 1,187,391.0 | -15.19% |
| 2026-05 | $3.72 | $2.50 | $1.22 | 2,357,499.0 | +17.34% |
| 2026-04 | $3.97 | $2.79 | $1.18 | 1,174,936.4 | -31.23% |
| 2026-03 | $5.47 | $4.00 | $1.47 | 220,978.8 | -16.49% |
| 2026-02 | $6.60 | $4.50 | $2.10 | 1,342,085.9 | +2.25% |
| 2026-01 | $7.00 | $5.09 | $1.91 | 117,917.2 | -13.93% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.78 | $4.44 | $5.34 | 229,528.0 | -27.71% |
| 2025-11 | $17.85 | $8.75 | $9.10 | 271,444.5 | -41.89% |
| 2025-10 | $19.60 | $13.60 | $6.00 | 2,120,091.2 | -0.04% |
| 2025-09 | $22.90 | $15.22 | $7.68 | 444,650.1 | -27.71% |
| 2025-08 | $33.40 | $8.80 | $24.60 | 2,158,276.2 | +129.70% |
| 2025-07 | $10.60 | $7.82 | $2.78 | 115,951.7 | -0.47% |
| 2025-06 | $13.00 | $9.70 | $3.30 | 150,844.9 | -25.74% |
| 2025-05 | $15.49 | $10.25 | $5.24 | 2,308,566.5 | +16.76% |
| 2025-04 | $16.90 | $10.41 | $6.49 | 66,340.6 | -24.67% |
| 2025-03 | $27.39 | $15.00 | $12.39 | 83,658.1 | -39.52% |
| 2025-02 | $34.60 | $24.20 | $10.40 | 91,757.0 | -18.42% |
| 2025-01 | $67.60 | $25.40 | $42.20 | 702,638.1 | -16.25% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.80 | $24.80 | $13.00 | 238,006.3 | +2.37% |
| 2024-11 | $34.60 | $20.40 | $14.20 | 150,335.7 | +64.08% |
| 2024-10 | $31.00 | $13.07 | $17.93 | 455,370.2 | +21.18% |
| 2024-09 | $19.60 | $11.06 | $8.54 | 28,952.3 | +23.37% |
| 2024-08 | $16.40 | $11.06 | $5.34 | 39,420.4 | -4.17% |
| 2024-07 | $16.40 | $11.80 | $4.60 | 17,493.9 | +3.07% |
| 2024-06 | $16.42 | $13.00 | $3.42 | 7,961.9 | -4.44% |
| 2024-05 | $20.00 | $11.00 | $8.99 | 30,164.3 | -13.65% |
| 2024-04 | $25.00 | $15.40 | $9.60 | 66,554.4 | -12.39% |
| 2024-03 | $22.00 | $12.00 | $10.00 | 81,293.9 | +46.43% |
| 2024-02 | $13.70 | $9.22 | $4.48 | 54,269.7 | +27.15% |
| 2024-01 | $15.08 | $9.00 | $6.08 | 33,967.1 | -18.76% |
0.02%
5.90%
자본화:
|
볼륨(24시간):