Stockscreener 앱 받기
1.32
0.75%
-0.01
시간 외 거래:
1.33
0.01
+0.76%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.39 | $1.24 | $0.15 | 171,611.0 | -0.75% |
| 2024-12-19 | $1.41 | $1.28 | $0.125 | 153,162.0 | +7.26% |
| 2024-12-18 | $1.52 | $1.24 | $0.28 | 365,642.0 | -18.95% |
| 2024-12-17 | $1.63 | $1.44 | $0.19 | 208,501.0 | -4.97% |
| 2024-12-16 | $1.75 | $1.61 | $0.14 | 250,722.0 | -3.59% |
| 2024-12-13 | $1.69 | $1.62 | $0.07 | 102,383.0 | +3.09% |
| 2024-12-12 | $1.67 | $1.59 | $0.0767 | 83,289.0 | -0.61% |
| 2024-12-11 | $1.65 | $1.55 | $0.10 | 201,674.0 | +3.16% |
| 2024-12-10 | $1.69 | $1.55 | $0.14 | 87,965.0 | -5.39% |
| 2024-12-09 | $1.70 | $1.57 | $0.13 | 223,475.0 | +5.03% |
| 2024-12-06 | $1.61 | $1.49 | $0.12 | 147,563.0 | +7.43% |
| 2024-12-05 | $1.72 | $1.47 | $0.2479 | 270,126.0 | -8.07% |
| 2024-12-04 | $1.64 | $1.50 | $0.1399 | 253,606.0 | +10.27% |
| 2024-12-03 | $1.77 | $1.45 | $0.32 | 335,494.0 | -15.12% |
| 2024-12-02 | $1.89 | $1.62 | $0.27 | 500,680.0 | +1.78% |
| 2024-11-29 | $1.73 | $1.60 | $0.1299 | 325,877.0 | +3.68% |
| 2024-11-27 | $1.64 | $1.49 | $0.1459 | 373,385.0 | +8.67% |
| 2024-11-26 | $1.53 | $1.42 | $0.1078 | 92,512.0 | +4.90% |
| 2024-11-25 | $1.53 | $1.40 | $0.13 | 466,072.0 | +1.42% |
| 2024-11-22 | $1.48 | $1.28 | $0.20 | 229,869.0 | +8.46% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.89 | $1.24 | $0.65 | 3,527,504.0 | -21.89% |
| 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% |
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.17 | $0.78 | $0.39 | 634,944.0 | -16.51% |
| 2022-11 | $1.97 | $0.955 | $1.02 | 2,361,252.0 | -38.07% |
| 2022-10 | $2.39 | $0.8085 | $1.58 | 40,677,060.0 | +51.72% |
| 2022-09 | $2.28 | $0.99 | $1.29 | 426,672.0 | -34.09% |
| 2022-08 | $3.04 | $1.75 | $1.29 | 714,591.0 | -41.33% |
| 2022-07 | $3.16 | $2.31 | $0.8457 | 2,471,778.0 | +26.58% |
| 2022-06 | $3.20 | $1.00 | $2.20 | 140,778,089.0 | +94.26% |
| 2022-05 | $1.78 | $0.9363 | $0.8453 | 1,146,759.0 | -27.81% |
| 2022-04 | $3.83 | $1.68 | $2.16 | 5,568,826.0 | -41.32% |
| 2022-03 | $3.37 | $2.03 | $1.34 | 4,986,646.0 | +0.00% |
11.56%
1.36%
자본화:
|
볼륨(24시간):