Stockscreener 앱 받기
1.525
0.33%
-0.005
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $1.52 | $1.50 | $0.025 | 3,100.0 | -0.33% |
| 2026-10-21 | $1.53 | $1.50 | $0.0299 | 3,767.0 | -3.16% |
| 2026-10-20 | $1.68 | $1.45 | $0.2317 | 23,520.0 | +3.27% |
| 2026-10-19 | $1.57 | $1.47 | $0.10 | 13,559.0 | -1.54% |
| 2026-10-16 | $1.63 | $1.55 | $0.0799 | 9,097.0 | -4.95% |
| 2026-10-15 | $1.70 | $1.53 | $0.1711 | 37,056.0 | -0.31% |
| 2026-10-14 | $1.67 | $1.59 | $0.075 | 8,230.0 | -1.80% |
| 2026-10-13 | $1.70 | $1.67 | $0.034 | 9,740.0 | -3.46% |
| 2026-10-12 | $1.76 | $1.64 | $0.1199 | 12,077.0 | +1.47% |
| 2026-10-09 | $1.94 | $1.63 | $0.31 | 8,249.0 | -4.75% |
| 2026-10-08 | $1.81 | $1.76 | $0.0468 | 14,592.0 | +1.99% |
| 2026-10-07 | $1.80 | $1.50 | $0.2992 | 51,184.0 | +0.29% |
| 2026-10-06 | $1.81 | $1.70 | $0.11 | 21,194.0 | -8.14% |
| 2026-10-05 | $1.98 | $1.85 | $0.1318 | 18,721.0 | -3.79% |
| 2026-10-02 | $2.00 | $1.80 | $0.1999 | 75,671.0 | +2.86% |
| 2026-10-01 | $1.94 | $1.91 | $0.03 | 393,151.0 | -3.75% |
| 2026-09-30 | $2.02 | $1.96 | $0.06 | 20,902.0 | -1.96% |
| 2026-09-29 | $2.07 | $1.96 | $0.11 | 10,272.0 | -3.77% |
| 2026-09-28 | $2.16 | $2.02 | $0.14 | 21,962.0 | -0.74% |
| 2026-09-25 | $2.14 | $2.08 | $0.0557 | 33,840.0 | +2.19% |
| 2026-09-24 | $2.10 | $2.01 | $0.09 | 8,289.0 | +2.92% |
| 2026-09-23 | $2.10 | $2.00 | $0.10 | 10,441.0 | -1.42% |
| 2026-09-22 | $2.06 | $2.02 | $0.04 | 8,394.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.00 | $1.45 | $0.5517 | 702,908.0 | -23.75% |
| 2026-09 | $2.61 | $1.73 | $0.8842 | 298,067.0 | -17.01% |
| 2026-08 | $2.91 | $2.29 | $0.6194 | 623,329.0 | +5.24% |
| 2026-07 | $3.39 | $2.01 | $1.38 | 624,268.0 | -25.41% |
| 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 | 1,174,936.0 | -31.23% |
| 2026-03 | $5.47 | $4.00 | $1.47 | 220,980.0 | -16.49% |
| 2026-02 | $6.60 | $4.50 | $2.10 | 1,342,088.0 | +2.25% |
| 2026-01 | $7.00 | $5.09 | $1.91 | 117,917.0 | -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 | 229,526.0 | -27.71% |
| 2025-11 | $17.85 | $8.75 | $9.10 | 271,448.0 | -41.89% |
| 2025-10 | $19.60 | $13.60 | $6.00 | 2,120,090.0 | -0.04% |
| 2025-09 | $22.90 | $15.22 | $7.68 | 444,652.0 | -27.71% |
| 2025-08 | $33.40 | $8.80 | $24.60 | 2,158,276.0 | +129.70% |
| 2025-07 | $10.60 | $7.82 | $2.78 | 115,950.0 | -0.47% |
| 2025-06 | $13.00 | $9.70 | $3.30 | 150,845.0 | -25.74% |
| 2025-05 | $15.49 | $10.25 | $5.24 | 2,308,567.0 | +16.76% |
| 2025-04 | $16.90 | $10.41 | $6.49 | 66,342.0 | -24.67% |
| 2025-03 | $27.39 | $15.00 | $12.39 | 83,658.0 | -39.52% |
| 2025-02 | $34.60 | $24.20 | $10.40 | 91,757.0 | -18.42% |
| 2025-01 | $67.60 | $25.40 | $42.20 | 702,638.0 | -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 | 238,006.0 | +2.37% |
| 2024-11 | $34.60 | $20.40 | $14.20 | 150,336.0 | +64.08% |
| 2024-10 | $31.00 | $13.07 | $17.93 | 455,373.0 | +21.18% |
| 2024-09 | $19.60 | $11.06 | $8.54 | 28,950.0 | +23.37% |
| 2024-08 | $16.40 | $11.06 | $5.34 | 39,422.0 | -4.17% |
| 2024-07 | $16.40 | $11.80 | $4.60 | 17,495.0 | +3.07% |
| 2024-06 | $16.42 | $13.00 | $3.42 | 7,964.0 | -4.44% |
| 2024-05 | $20.00 | $11.00 | $8.99 | 30,163.0 | -13.65% |
| 2024-04 | $25.00 | $15.40 | $9.60 | 66,555.0 | -12.39% |
| 2024-03 | $22.00 | $12.00 | $10.00 | 81,296.0 | +46.43% |
| 2024-02 | $13.70 | $9.22 | $4.48 | 54,271.0 | +27.15% |
| 2024-01 | $15.08 | $9.00 | $6.08 | 33,967.0 | -18.76% |
2.24%
4.24%
자본화:
|
볼륨(24시간):