Stockscreener 앱 받기
2.51
5.28%
-0.14
시간 외 거래:
2.64
0.13
+5.18%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $2.65 | $2.50 | $0.1529 | 7,195.0 | -5.28% |
| 2026-08-25 | $2.65 | $2.52 | $0.1332 | 7,031.0 | +4.33% |
| 2026-08-24 | $2.67 | $2.53 | $0.14 | 5,812.0 | -4.51% |
| 2026-08-21 | $2.75 | $2.56 | $0.1899 | 22,813.0 | +3.50% |
| 2026-08-20 | $2.65 | $2.48 | $0.1682 | 20,115.0 | -0.39% |
| 2026-08-19 | $2.63 | $2.53 | $0.1045 | 6,104.0 | -1.15% |
| 2026-08-18 | $2.65 | $2.48 | $0.1673 | 14,276.0 | +2.35% |
| 2026-08-17 | $2.63 | $2.48 | $0.1499 | 13,290.0 | -1.92% |
| 2026-08-14 | $2.80 | $2.55 | $0.2499 | 19,281.0 | +5.69% |
| 2026-08-13 | $2.75 | $2.36 | $0.3924 | 27,517.0 | -8.55% |
| 2026-08-12 | $2.86 | $2.66 | $0.1953 | 14,405.0 | -7.24% |
| 2026-08-11 | $2.91 | $2.82 | $0.0894 | 20,690.0 | +1.75% |
| 2026-08-10 | $2.88 | $2.72 | $0.16 | 56,843.0 | +4.01% |
| 2026-08-07 | $2.74 | $2.48 | $0.2599 | 88,144.0 | +6.61% |
| 2026-08-06 | $2.67 | $2.50 | $0.1692 | 3,266.0 | -2.28% |
| 2026-08-05 | $2.77 | $2.50 | $0.27 | 31,639.0 | -1.91% |
| 2026-08-04 | $2.81 | $2.55 | $0.2577 | 66,703.0 | +1.17% |
| 2026-08-03 | $2.84 | $2.29 | $0.5499 | 146,502.0 | +15.72% |
| 2026-07-31 | $2.40 | $2.15 | $0.2492 | 25,742.0 | +6.51% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.91 | $2.29 | $0.6194 | 578,821.0 | +9.61% |
| 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 | 1,174,936.4 | -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% |
3.24%
자본화:
|
볼륨(24시간):