Stockscreener 앱 받기
0.635
2.75%
0.017
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $0.65 | $0.6005 | $0.0495 | 33,990.0 | +2.75% |
| 2025-04-24 | $0.628 | $0.5606 | $0.0674 | 50,325.0 | +6.53% |
| 2025-04-23 | $0.5929 | $0.53 | $0.0629 | 75,557.0 | +5.70% |
| 2025-04-22 | $0.5656 | $0.5203 | $0.0453 | 48,770.0 | +2.41% |
| 2025-04-21 | $0.58 | $0.5317 | $0.0483 | 112,999.0 | -9.43% |
| 2025-04-17 | $0.60 | $0.57 | $0.03 | 27,694.0 | +0.46% |
| 2025-04-16 | $0.6085 | $0.5628 | $0.0457 | 32,270.0 | -4.55% |
| 2025-04-15 | $0.64 | $0.606 | $0.034 | 66,442.0 | -3.97% |
| 2025-04-14 | $0.66 | $0.63 | $0.03 | 51,424.0 | -2.64% |
| 2025-04-11 | $0.66 | $0.63 | $0.03 | 22,899.0 | +4.76% |
| 2025-04-10 | $0.6688 | $0.615 | $0.0538 | 36,981.0 | +0.80% |
| 2025-04-09 | $0.676 | $0.575 | $0.101 | 104,623.0 | +4.87% |
| 2025-04-08 | $0.695 | $0.5802 | $0.1148 | 120,329.0 | -3.87% |
| 2025-04-07 | $0.6679 | $0.6156 | $0.0523 | 120,995.0 | -7.96% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.845 | $0.5203 | $0.3247 | 1,244,308.0 | -15.33% |
| 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% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2023
| 월 | 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% |
1.68%
0.03%
자본화:
|
볼륨(24시간):