Get the Stockscreener App
1.525
0.33%
-0.005
Heartcore Enterprises Inc Stock (HTCR) Price History
The historical daily chart and data for Heartcore Enterprises Inc stock (HTCR), adjusted for splits and dividends, show that the latest closing stock price as of October 22, 2026, is $1.525.
- Heartcore Enterprises Inc all-time high stock price is $76.60, occurred on April 05, 2022.
- The lowest Heartcore Enterprises Inc stock price recorded was $1.4483 on October 20, 2026. Since then, Heartcore Enterprises Inc's stock price has risen over 5.30% to $1.525 now.
- The 52-week high stock price for HTCR is $17.85, representing a 1,070% increase from the current share price, occurred on November 07, 2025.
- The 52-week low stock price for HTCR is $1.4483, indicating a -5.03% decrease from the current share price, occurred on October 20, 2026.
- The closing price of Heartcore Enterprises Inc (HTCR) stock in the beginning of 2025 was $56.80. The stock closed the year at $6.104, a loss of over -89.25% 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 |
|---|---|---|---|---|---|
| Oct 22, 2026 | $1.52 | $1.50 | $0.025 | 3,100.0 | -0.33% |
| Oct 21, 2026 | $1.53 | $1.50 | $0.0299 | 3,767.0 | -3.16% |
| Oct 20, 2026 | $1.68 | $1.45 | $0.2317 | 23,520.0 | +3.27% |
| Oct 19, 2026 | $1.57 | $1.47 | $0.10 | 13,559.0 | -1.54% |
| Oct 16, 2026 | $1.63 | $1.55 | $0.0799 | 9,097.0 | -4.95% |
| Oct 15, 2026 | $1.70 | $1.53 | $0.1711 | 37,056.0 | -0.31% |
| Oct 14, 2026 | $1.67 | $1.59 | $0.075 | 8,230.0 | -1.80% |
| Oct 13, 2026 | $1.70 | $1.67 | $0.034 | 9,740.0 | -3.46% |
| Oct 12, 2026 | $1.76 | $1.64 | $0.1199 | 12,077.0 | +1.47% |
| Oct 09, 2026 | $1.94 | $1.63 | $0.31 | 8,249.0 | -4.75% |
| Oct 08, 2026 | $1.81 | $1.76 | $0.0468 | 14,592.0 | +1.99% |
| Oct 07, 2026 | $1.80 | $1.50 | $0.2992 | 51,184.0 | +0.29% |
| Oct 06, 2026 | $1.81 | $1.70 | $0.11 | 21,194.0 | -8.14% |
| Oct 05, 2026 | $1.98 | $1.85 | $0.1318 | 18,721.0 | -3.79% |
| Oct 02, 2026 | $2.00 | $1.80 | $0.1999 | 75,671.0 | +2.86% |
| Oct 01, 2026 | $1.94 | $1.91 | $0.03 | 393,151.0 | -3.75% |
| Sep 30, 2026 | $2.02 | $1.96 | $0.06 | 20,902.0 | -1.96% |
| Sep 29, 2026 | $2.07 | $1.96 | $0.11 | 10,272.0 | -3.77% |
| Sep 28, 2026 | $2.16 | $2.02 | $0.14 | 21,962.0 | -0.74% |
| Sep 25, 2026 | $2.14 | $2.08 | $0.0557 | 33,840.0 | +2.19% |
| Sep 24, 2026 | $2.10 | $2.01 | $0.09 | 8,289.0 | +2.92% |
| Sep 23, 2026 | $2.10 | $2.00 | $0.10 | 10,441.0 | -1.42% |
| Sep 22, 2026 | $2.06 | $2.02 | $0.04 | 8,394.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.00 | $1.45 | $0.5517 | 702,908.0 | -23.75% |
| Sep, 2026 | $2.61 | $1.73 | $0.8842 | 298,067.0 | -17.01% |
| Aug, 2026 | $2.91 | $2.29 | $0.6194 | 623,329.0 | +5.24% |
| Jul, 2026 | $3.39 | $2.01 | $1.38 | 624,268.0 | -25.41% |
| Jun, 2026 | $3.89 | $2.99 | $0.9007 | 1,187,391.0 | -15.19% |
| May, 2026 | $3.72 | $2.50 | $1.22 | 2,357,499.0 | +17.34% |
| Apr, 2026 | $3.97 | $2.79 | $1.18 | 1,174,936.0 | -31.23% |
| Mar, 2026 | $5.47 | $4.00 | $1.47 | 220,980.0 | -16.49% |
| Feb, 2026 | $6.60 | $4.50 | $2.10 | 1,342,088.0 | +2.25% |
| Jan, 2026 | $7.00 | $5.09 | $1.91 | 117,917.0 | -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 | 229,526.0 | -27.71% |
| Nov, 2025 | $17.85 | $8.75 | $9.10 | 271,448.0 | -41.89% |
| Oct, 2025 | $19.60 | $13.60 | $6.00 | 2,120,090.0 | -0.04% |
| Sep, 2025 | $22.90 | $15.22 | $7.68 | 444,652.0 | -27.71% |
| Aug, 2025 | $33.40 | $8.80 | $24.60 | 2,158,276.0 | +129.70% |
| Jul, 2025 | $10.60 | $7.82 | $2.78 | 115,950.0 | -0.47% |
| Jun, 2025 | $13.00 | $9.70 | $3.30 | 150,845.0 | -25.74% |
| May, 2025 | $15.49 | $10.25 | $5.24 | 2,308,567.0 | +16.76% |
| Apr, 2025 | $16.90 | $10.41 | $6.49 | 66,342.0 | -24.67% |
| Mar, 2025 | $27.39 | $15.00 | $12.39 | 83,658.0 | -39.52% |
| Feb, 2025 | $34.60 | $24.20 | $10.40 | 91,757.0 | -18.42% |
| Jan, 2025 | $67.60 | $25.40 | $42.20 | 702,638.0 | -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 | 238,006.0 | +2.37% |
| Nov, 2024 | $34.60 | $20.40 | $14.20 | 150,336.0 | +64.08% |
| Oct, 2024 | $31.00 | $13.07 | $17.93 | 455,373.0 | +21.18% |
| Sep, 2024 | $19.60 | $11.06 | $8.54 | 28,950.0 | +23.37% |
| Aug, 2024 | $16.40 | $11.06 | $5.34 | 39,422.0 | -4.17% |
| Jul, 2024 | $16.40 | $11.80 | $4.60 | 17,495.0 | +3.07% |
| Jun, 2024 | $16.42 | $13.00 | $3.42 | 7,964.0 | -4.44% |
| May, 2024 | $20.00 | $11.00 | $8.99 | 30,163.0 | -13.65% |
| Apr, 2024 | $25.00 | $15.40 | $9.60 | 66,555.0 | -12.39% |
| Mar, 2024 | $22.00 | $12.00 | $10.00 | 81,296.0 | +46.43% |
| Feb, 2024 | $13.70 | $9.22 | $4.48 | 54,271.0 | +27.15% |
| Jan, 2024 | $15.08 | $9.00 | $6.08 | 33,967.0 | -18.76% |
2.24%
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):