Stockscreener 앱 받기
1.24
9.73%
0.11
시간 외 거래:
1.26
0.02
+1.61%
Heartcore Enterprises Inc 주식 (HTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.30 | $1.17 | $0.13 | 140,883.0 | +9.73% |
| 2024-11-15 | $1.24 | $1.09 | $0.15 | 42,391.0 | -4.24% |
| 2024-11-14 | $1.38 | $1.15 | $0.23 | 150,241.0 | -5.58% |
| 2024-11-13 | $1.27 | $1.16 | $0.11 | 96,602.0 | +5.92% |
| 2024-11-12 | $1.20 | $1.06 | $0.14 | 98,621.0 | +11.32% |
| 2024-11-11 | $1.12 | $1.06 | $0.06 | 94,529.0 | -6.19% |
| 2024-11-08 | $1.15 | $1.06 | $0.09 | 47,313.0 | +6.60% |
| 2024-11-07 | $1.18 | $1.06 | $0.122 | 44,421.0 | -10.17% |
| 2024-11-06 | $1.22 | $1.05 | $0.17 | 145,093.0 | +15.69% |
| 2024-11-05 | $1.06 | $1.02 | $0.042 | 165,006.0 | +0.00% |
| 2024-11-04 | $1.18 | $1.02 | $0.158 | 67,227.0 | -11.30% |
| 2024-11-01 | $1.22 | $1.10 | $0.1199 | 120,042.0 | +11.65% |
| 2024-10-31 | $1.07 | $1.02 | $0.05 | 86,094.0 | -0.96% |
| 2024-10-30 | $1.07 | $0.978 | $0.092 | 98,410.0 | -0.95% |
| 2024-10-29 | $1.12 | $1.04 | $0.08 | 110,835.0 | -5.41% |
| 2024-10-28 | $1.15 | $1.02 | $0.1299 | 70,527.0 | +6.73% |
| 2024-10-25 | $1.15 | $1.02 | $0.13 | 169,212.0 | -11.11% |
| 2024-10-24 | $1.25 | $1.14 | $0.105 | 103,037.0 | -6.40% |
| 2024-10-23 | $1.39 | $1.22 | $0.17 | 131,657.0 | -10.07% |
| 2024-10-22 | $1.42 | $1.18 | $0.24 | 238,311.0 | +6.92% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.38 | $1.02 | $0.36 | 1,353,252.0 | +20.39% |
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):