Stockscreener 앱 받기
0.2514
7.98%
-0.0218
시간 외 거래:
.25
-0.0014
-0.56%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.2765 | $0.2512 | $0.0253 | 63,391.0 | -7.98% |
| 2026-02-11 | $0.2935 | $0.27 | $0.0235 | 90,454.0 | -1.73% |
| 2026-02-10 | $0.30 | $0.25 | $0.05 | 123,664.0 | +2.96% |
| 2026-02-09 | $0.2899 | $0.26 | $0.0299 | 34,937.0 | +2.78% |
| 2026-02-06 | $0.2699 | $0.2275 | $0.0424 | 104,643.0 | +12.84% |
| 2026-02-05 | $0.2432 | $0.225 | $0.0182 | 113,479.0 | -4.90% |
| 2026-02-04 | $0.26 | $0.2345 | $0.0255 | 73,334.0 | -5.85% |
| 2026-02-03 | $0.27 | $0.2525 | $0.0175 | 62,534.0 | +1.96% |
| 2026-02-02 | $0.268 | $0.255 | $0.013 | 122,106.0 | -2.93% |
| 2026-01-30 | $0.284 | $0.2626 | $0.0214 | 83,493.0 | -5.47% |
| 2026-01-29 | $0.30 | $0.2779 | $0.0221 | 139,727.0 | -3.51% |
| 2026-01-28 | $0.31 | $0.2753 | $0.0347 | 52,043.0 | -0.10% |
| 2026-01-27 | $0.31 | $0.2695 | $0.0405 | 199,114.0 | +4.80% |
| 2026-01-26 | $0.30 | $0.2712 | $0.0288 | 49,539.0 | -4.58% |
| 2026-01-23 | $0.3035 | $0.2883 | $0.0152 | 44,542.0 | -1.67% |
| 2026-01-22 | $0.3023 | $0.26 | $0.0423 | 76,346.0 | +7.20% |
| 2026-01-21 | $0.29 | $0.2547 | $0.0354 | 270,556.0 | -6.24% |
| 2026-01-20 | $0.3135 | $0.2808 | $0.0327 | 261,284.0 | -6.95% |
| 2026-01-16 | $0.3198 | $0.3102 | $0.0096 | 136,655.0 | -0.63% |
| 2026-01-15 | $0.32 | $0.315 | $0.005 | 80,273.0 | +1.61% |
| 2026-01-14 | $0.325 | $0.3105 | $0.0145 | 108,153.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.30 | $0.225 | $0.075 | 851,933.0 | -4.30% |
| 2026-01 | $0.35 | $0.2547 | $0.0954 | 2,358,344.0 | -13.93% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.489 | $0.222 | $0.267 | 4,590,559.0 | -27.71% |
| 2025-11 | $0.8923 | $0.4374 | $0.4549 | 5,428,890.0 | -41.89% |
| 2025-10 | $0.98 | $0.6801 | $0.2999 | 42,401,824.0 | -0.04% |
| 2025-09 | $1.15 | $0.7609 | $0.3841 | 8,893,001.0 | -27.71% |
| 2025-08 | $1.67 | $0.44 | $1.23 | 43,165,523.0 | +129.70% |
| 2025-07 | $0.53 | $0.3909 | $0.1391 | 2,319,034.0 | -0.47% |
| 2025-06 | $0.65 | $0.485 | $0.165 | 3,016,898.0 | -25.74% |
| 2025-05 | $0.7747 | $0.5126 | $0.2621 | 46,171,329.0 | +16.76% |
| 2025-04 | $0.845 | $0.5203 | $0.3247 | 1,326,812.0 | -24.67% |
| 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
| 월 | 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% |
3.78%
2.08%
자본화:
|
볼륨(24시간):