MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTCR — Heartcore Enterprises, Inc. Common Stock
NasdaqHeartcore Enterprises, Inc. Common Stock
$1.91
-0.08(-3.79%)
- O
- 1.93
- H
- 1.98
- L
- 1.85
- V
- 17.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.91
Period Return-83.58%
Period High$33.40
Period Low$1.73
Avg Daily Volume48.6K
Total Trading Days365
HTCR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.93 | $1.98 | $1.85 | $1.91 | $-0.08 | -3.79% | 17,473 | $1.89 | $1.85 $1.98 |
| Oct 2, 2026 | $1.93 | $2.00 | $1.80 | $1.98 | +$0.06 | +2.86% | 75,671 | $1.89 | $1.80 $2.00 |
| Oct 1, 2026 | $1.92 | $1.94 | $1.91 | $1.93 | $-0.08 | -3.75% | 393,151 | $2.32 | $1.91 $1.94 |
| Sep 30, 2026 | $1.96 | $2.02 | $1.96 | $2.00 | $-0.04 | -1.96% | 20,902 | $1.98 | $1.96 $2.02 |
| Sep 29, 2026 | $2.03 | $2.07 | $1.96 | $2.04 | $-0.08 | -3.77% | 10,283 | $2.01 | $1.96 $2.07 |
| Sep 28, 2026 | $2.10 | $2.16 | $2.02 | $2.12 | $-0.02 | -0.74% | 21,962 | $2.07 | $2.02 $2.16 |
| Sep 25, 2026 | $2.09 | $2.14 | $2.08 | $2.14 | +$0.05 | +2.19% | 33,840 | $2.32 | $2.08 $2.14 |
| Sep 24, 2026 | $2.08 | $2.10 | $2.01 | $2.09 | +$0.06 | +2.92% | 10,809 | $2.07 | $2.01 $2.10 |
| Sep 23, 2026 | $2.08 | $2.10 | $2.00 | $2.03 | $-0.03 | -1.42% | 10,441 | $2.04 | $2.00 $2.10 |
| Sep 22, 2026 | $2.03 | $2.06 | $2.02 | $2.06 | +$0.05 | +2.33% | 8,394 | $2.10 | $2.02 $2.06 |
| Sep 21, 2026 | $1.98 | $2.10 | $1.98 | $2.01 | +$0.02 | +0.91% | 4,394 | $2.03 | $1.98 $2.10 |
| Sep 18, 2026 | $2.03 | $2.03 | $1.97 | $2.00 | $-0.05 | -2.59% | 2,368 | $1.99 | $1.97 $2.03 |
| Sep 17, 2026 | $1.97 | $2.05 | $1.96 | $2.05 | +$0.07 | +3.43% | 1,468 | $2.00 | $1.96 $2.05 |
| Sep 16, 2026 | $2.04 | $2.04 | $1.98 | $1.98 | $-0.05 | -2.22% | 8,003 | $2.00 | $1.98 $2.04 |
| Sep 15, 2026 | $1.94 | $2.09 | $1.92 | $2.03 | +$0.12 | +6.02% | 21,185 | $2.01 | $1.92 $2.09 |
| Sep 14, 2026 | $2.09 | $2.09 | $1.90 | $1.91 | $-0.08 | -4.02% | 12,708 | $1.92 | $1.90 $2.09 |
| Sep 11, 2026 | $2.02 | $2.11 | $1.99 | $1.99 | $-0.07 | -3.16% | 20,017 | $2.03 | $1.99 $2.11 |
| Sep 10, 2026 | $1.92 | $2.09 | $1.86 | $2.06 | +$0.09 | +4.31% | 14,654 | $2.03 | $1.86 $2.09 |
| Sep 9, 2026 | $1.99 | $2.02 | $1.73 | $1.97 | +$0.01 | +0.51% | 20,003 | $1.90 | $1.73 $2.02 |
| Sep 8, 2026 | $1.99 | $2.01 | $1.92 | $1.96 | $-0.04 | -2.00% | 14,378 | $1.97 | $1.92 $2.01 |
| Sep 4, 2026 | $2.19 | $2.40 | $1.95 | $2.00 | $-0.29 | -12.66% | 42,488 | $2.07 | $1.95 $2.40 |
| Sep 3, 2026 | $2.32 | $2.38 | $2.25 | $2.29 | $-0.08 | -3.38% | 3,467 | $2.29 | $2.25 $2.38 |
| Sep 2, 2026 | $2.40 | $2.54 | $2.32 | $2.37 | $-0.15 | -6.08% | 12,127 | $2.38 | $2.32 $2.54 |
| Sep 1, 2026 | $2.39 | $2.61 | $2.39 | $2.52 | +$0.11 | +4.71% | 7,028 | $2.46 | $2.39 $2.61 |
| Aug 31, 2026 | $2.53 | $2.65 | $2.33 | $2.41 | $-0.17 | -6.41% | 39,057 | $2.41 | $2.33 $2.65 |
| Aug 28, 2026 | $2.66 | $2.66 | $2.53 | $2.58 | $-0.08 | -2.83% | 9,432 | $2.57 | $2.53 $2.66 |
| Aug 27, 2026 | $2.51 | $2.65 | $2.51 | $2.65 | +$0.14 | +5.58% | 4,051 | $2.59 | $2.51 $2.65 |
| Aug 26, 2026 | $2.59 | $2.65 | $2.50 | $2.51 | $-0.14 | -5.28% | 7,237 | $2.56 | $2.50 $2.65 |
| Aug 25, 2026 | $2.52 | $2.65 | $2.52 | $2.65 | +$0.11 | +4.33% | 7,110 | $2.55 | $2.52 $2.65 |
| Aug 24, 2026 | $2.67 | $2.67 | $2.53 | $2.54 | $-0.12 | -4.51% | 5,814 | $2.59 | $2.53 $2.67 |