0.4902
price down icon5.49%   -0.0285
after-market 시간 외 거래: .48 -0.0102 -2.08%
loading

Heartcore Enterprises Inc 주식 (HTCR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $0.53 $0.4859 $0.0441 243,143.0 -5.49%
2025-07-24 $0.53 $0.4815 $0.0485 111,347.0 +2.81%
2025-07-23 $0.5099 $0.50 $0.0099 15,222.0 +1.67%
2025-07-22 $0.5038 $0.4607 $0.0431 117,684.0 +3.33%
2025-07-21 $0.49 $0.45 $0.04 164,909.0 +1.09%
2025-07-18 $0.4835 $0.465 $0.0185 56,063.0 +1.41%
2025-07-17 $0.484 $0.4449 $0.0391 114,497.0 +1.85%
2025-07-16 $0.4731 $0.445 $0.0281 43,246.0 +2.27%
2025-07-15 $0.4839 $0.4443 $0.0396 51,919.0 -4.12%
2025-07-14 $0.4939 $0.4602 $0.0337 73,107.0 +1.91%
2025-07-11 $0.4853 $0.4501 $0.0352 47,708.0 -1.03%
2025-07-10 $0.4661 $0.45 $0.0161 21,994.0 -0.64%
2025-07-09 $0.4751 $0.4447 $0.0304 87,560.0 -0.43%
2025-07-08 $0.47 $0.426 $0.044 108,089.0 +9.30%
2025-07-07 $0.45 $0.4232 $0.0268 90,805.0 -5.97%
2025-07-03 $0.499 $0.4259 $0.0731 102,121.0 +7.42%
2025-07-02 $0.4443 $0.40 $0.0443 232,763.0 +1.38%
2025-07-01 $0.4849 $0.3909 $0.094 482,971.0 -14.29%
2025-06-30 $0.5199 $0.485 $0.0349 158,990.0 -4.87%
2025-06-27 $0.5296 $0.51 $0.0196 169,203.0 -2.81%

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
2025-07 $0.53 $0.3909 $0.1391 2,408,291.0 +0.06%
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

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%
$405.89
price down icon 2.18%
software_application ADP
$308.63
price up icon 0.78%
$203.27
price up icon 1.05%
$124.43
price up icon 1.92%
$370.74
price down icon 0.26%
$91.29
price up icon 0.46%
자본화:     |  볼륨(24시간):