Get the Stockscreener App
2.70
0.37%
-0.010
After Hours:
2.77
0.07
+2.59%
Heartcore Enterprises Inc Stock (HTCR) Price History
The historical daily chart and data for Heartcore Enterprises Inc stock (HTCR), show that the latest closing stock price as of May 20, 2026, is $2.70.
- Heartcore Enterprises Inc all-time high stock price is $33.40, occurred on August 25, 2025.
- The lowest Heartcore Enterprises Inc stock price recorded was $0.1524 on April 01, 2026. Since then, Heartcore Enterprises Inc's stock price has risen over 1,672% to $2.70 now.
- The 52-week high stock price for HTCR is $33.40, representing a 1,137% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for HTCR is $2.645, indicating a -2.04% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Heartcore Enterprises Inc (HTCR) stock in the beginning of 2025 was $2.22. The stock closed the year at $0.91, a loss of over -59.01% for the year.
The table below shows more information about HTCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $2.74 | $2.64 | $0.10 | 23,044.0 | -0.37% |
| May 19, 2026 | $2.85 | $2.64 | $0.205 | 19,137.0 | +3.04% |
| May 18, 2026 | $2.85 | $2.62 | $0.225 | 28,367.0 | -1.13% |
| May 15, 2026 | $2.75 | $2.65 | $0.105 | 37,826.0 | -3.27% |
| May 14, 2026 | $2.85 | $2.72 | $0.125 | 22,949.0 | -4.84% |
| May 13, 2026 | $2.98 | $2.83 | $0.15 | 27,431.0 | -2.69% |
| May 12, 2026 | $3.22 | $2.83 | $0.39 | 44,880.0 | -3.26% |
| May 11, 2026 | $3.24 | $3.06 | $0.175 | 43,550.0 | -3.46% |
| May 08, 2026 | $3.32 | $3.10 | $0.22 | 82,459.0 | -3.34% |
| May 07, 2026 | $3.69 | $3.08 | $0.61 | 131,751.0 | +1.39% |
| May 06, 2026 | $3.40 | $3.06 | $0.34 | 71,847.0 | +0.46% |
| May 05, 2026 | $3.46 | $3.21 | $0.245 | 57,150.0 | -6.38% |
| May 04, 2026 | $3.72 | $3.20 | $0.519 | 94,820.0 | -3.09% |
| May 01, 2026 | $3.69 | $2.92 | $0.7708 | 273,530.0 | +15.40% |
| Apr 30, 2026 | $3.29 | $2.85 | $0.4349 | 53,551.0 | +4.22% |
| Apr 29, 2026 | $3.05 | $2.79 | $0.255 | 44,337.0 | -3.58% |
| Apr 28, 2026 | $3.21 | $3.06 | $0.145 | 33,706.0 | -3.46% |
| Apr 27, 2026 | $3.34 | $3.14 | $0.20 | 12,577.0 | -3.05% |
| Apr 24, 2026 | $3.30 | $3.01 | $0.2916 | 28,795.0 | +3.80% |
| Apr 23, 2026 | $3.30 | $3.08 | $0.2198 | 55,937.0 | -7.33% |
| Apr 22, 2026 | $3.41 | $2.95 | $0.46 | 92,645.0 | +9.68% |
| Apr 21, 2026 | $3.40 | $2.91 | $0.49 | 59,671.0 | -6.92% |
Heartcore Enterprises Inc Stock (HTCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartcore Enterprises Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartcore Enterprises Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartcore Enterprises Inc Stock (HTCR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.72 | $2.62 | $1.10 | 981,785.0 | -12.48% |
| Apr, 2026 | $3.97 | $2.79 | $1.18 | 1,174,936.4 | -31.23% |
| Mar, 2026 | $5.47 | $4.00 | $1.47 | 220,978.8 | -16.49% |
| Feb, 2026 | $6.60 | $4.50 | $2.10 | 1,342,085.9 | +2.25% |
| Jan, 2026 | $7.00 | $5.09 | $1.91 | 117,917.2 | -13.93% |
Heartcore Enterprises Inc Stock (HTCR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.78 | $4.44 | $5.34 | 229,528.0 | -27.71% |
| Nov, 2025 | $17.85 | $8.75 | $9.10 | 271,444.5 | -41.89% |
| Oct, 2025 | $19.60 | $13.60 | $6.00 | 2,120,091.2 | -0.04% |
| Sep, 2025 | $22.90 | $15.22 | $7.68 | 444,650.1 | -27.71% |
| Aug, 2025 | $33.40 | $8.80 | $24.60 | 2,158,276.2 | +129.70% |
| Jul, 2025 | $10.60 | $7.82 | $2.78 | 115,951.7 | -0.47% |
| Jun, 2025 | $13.00 | $9.70 | $3.30 | 150,844.9 | -25.74% |
| May, 2025 | $15.49 | $10.25 | $5.24 | 2,308,566.5 | +16.76% |
| Apr, 2025 | $16.90 | $10.41 | $6.49 | 66,340.6 | -24.67% |
| Mar, 2025 | $27.39 | $15.00 | $12.39 | 83,658.1 | -39.52% |
| Feb, 2025 | $34.60 | $24.20 | $10.40 | 91,757.0 | -18.42% |
| Jan, 2025 | $67.60 | $25.40 | $42.20 | 702,638.1 | -16.25% |
Heartcore Enterprises Inc Stock (HTCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.80 | $24.80 | $13.00 | 238,006.3 | +2.37% |
| Nov, 2024 | $34.60 | $20.40 | $14.20 | 150,335.7 | +64.08% |
| Oct, 2024 | $31.00 | $13.07 | $17.93 | 455,370.2 | +21.18% |
| Sep, 2024 | $19.60 | $11.06 | $8.54 | 28,952.3 | +23.37% |
| Aug, 2024 | $16.40 | $11.06 | $5.34 | 39,420.4 | -4.17% |
| Jul, 2024 | $16.40 | $11.80 | $4.60 | 17,493.9 | +3.07% |
| Jun, 2024 | $16.42 | $13.00 | $3.42 | 7,961.9 | -4.44% |
| May, 2024 | $20.00 | $11.00 | $8.99 | 30,164.3 | -13.65% |
| Apr, 2024 | $25.00 | $15.40 | $9.60 | 66,554.4 | -12.39% |
| Mar, 2024 | $22.00 | $12.00 | $10.00 | 81,293.9 | +46.43% |
| Feb, 2024 | $13.70 | $9.22 | $4.48 | 54,269.7 | +27.15% |
| Jan, 2024 | $15.08 | $9.00 | $6.08 | 33,967.1 | -18.76% |
0.11%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):