Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,091.25 +11.25 (+0.28%) Dow Futures
33,104.00 +60.00 (+0.18%) Nasdaq Futures
13,124.00 +42.00 (+0.32%) Russell 2000 Futures
1,785.30 +5.20 (+0.29%) Crude Oil
74.41 +0.04 (+0.05%) Gold
1,996.60 -1.10 (-0.06%)
HeartCore Enterprises, Inc. (HTCR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 02:34PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 1.0200 | 1.0700 | 0.9948 | 1.0000 | 1.0000 | 20,769 |
| Mar 29, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 2,000 |
| Mar 28, 2023 | 0.9580 | 1.0300 | 0.9580 | 0.9900 | 0.9900 | 4,300 |
| Mar 27, 2023 | 0.9900 | 1.0400 | 0.9600 | 1.0200 | 1.0200 | 8,200 |
| Mar 24, 2023 | 0.9070 | 1.1000 | 0.8500 | 1.0400 | 1.0400 | 15,400 |
| Mar 23, 2023 | 0.9580 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 2,500 |
| Mar 22, 2023 | 0.9400 | 1.0400 | 0.9000 | 1.0300 | 1.0300 | 19,400 |
| Mar 21, 2023 | 0.8500 | 0.9600 | 0.8500 | 0.9430 | 0.9430 | 10,900 |
| Mar 20, 2023 | 0.8200 | 0.9800 | 0.8200 | 0.9300 | 0.9300 | 7,500 |
| Mar 17, 2023 | 0.9200 | 0.9210 | 0.8500 | 0.9080 | 0.9080 | 16,700 |
| Mar 16, 2023 | 0.9000 | 0.9450 | 0.8600 | 0.8710 | 0.8710 | 15,500 |
| Mar 15, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 800 |
| Mar 14, 2023 | 0.9000 | 0.9780 | 0.8700 | 0.9100 | 0.9100 | 8,800 |
| Mar 13, 2023 | 1.0420 | 1.0420 | 0.9500 | 0.9500 | 0.9500 | 5,200 |
| Mar 10, 2023 | 1.0200 | 1.0330 | 0.9700 | 0.9800 | 0.9800 | 8,300 |
| Mar 09, 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 10,000 |
| Mar 08, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 20,400 |
| Mar 07, 2023 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 2,100 |
| Mar 06, 2023 | 1.0920 | 1.1200 | 1.0900 | 1.1070 | 1.1070 | 6,200 |
| Mar 03, 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 900 |
| Mar 02, 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 10,400 |
| Mar 01, 2023 | 1.0000 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 15,100 |
| Feb 28, 2023 | 1.0500 | 1.1200 | 1.0000 | 1.0700 | 1.0700 | 18,000 |
| Feb 27, 2023 | 1.0220 | 1.0300 | 0.9700 | 1.0290 | 1.0290 | 28,800 |
| Feb 24, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 7,500 |
| Feb 23, 2023 | 1.0580 | 1.0850 | 1.0300 | 1.0600 | 1.0600 | 9,400 |
| Feb 22, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 4,200 |
| Feb 21, 2023 | 1.0600 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 17,400 |
| Feb 17, 2023 | 1.1200 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 2,400 |
| Feb 16, 2023 | 1.1100 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 6,000 |
| Feb 15, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 7,700 |
| Feb 14, 2023 | 1.0600 | 1.1300 | 1.0230 | 1.1300 | 1.1300 | 21,200 |
| Feb 13, 2023 | 1.1000 | 1.1750 | 1.0400 | 1.0990 | 1.0990 | 21,700 |
| Feb 10, 2023 | 1.1700 | 1.2100 | 1.1200 | 1.1500 | 1.1500 | 17,100 |
| Feb 09, 2023 | 1.3900 | 1.6400 | 0.9700 | 1.2100 | 1.2100 | 284,600 |
| Feb 08, 2023 | 1.1700 | 1.1700 | 1.0600 | 1.1500 | 1.1500 | 27,700 |
| Feb 07, 2023 | 1.2400 | 1.3130 | 1.0590 | 1.1200 | 1.1200 | 118,600 |
| Feb 06, 2023 | 1.3900 | 1.3900 | 1.1600 | 1.2600 | 1.2600 | 64,700 |
| Feb 03, 2023 | 1.3000 | 1.5000 | 1.2600 | 1.4300 | 1.4300 | 161,200 |
| Feb 02, 2023 | 1.3500 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 63,400 |
| Feb 01, 2023 | 1.1480 | 1.2900 | 1.1300 | 1.2600 | 1.2600 | 45,500 |
| Jan 31, 2023 | 1.1300 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 40,700 |
| Jan 30, 2023 | 1.1100 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 39,900 |
| Jan 27, 2023 | 1.1300 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 19,200 |
| Jan 26, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 45,100 |
| Jan 25, 2023 | 1.1300 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 33,900 |
| Jan 24, 2023 | 1.1800 | 1.2600 | 1.0800 | 1.1550 | 1.1550 | 215,300 |
| Jan 23, 2023 | 1.2000 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 90,100 |
| Jan 20, 2023 | 1.2200 | 1.2200 | 1.0400 | 1.1350 | 1.1350 | 130,100 |
| Jan 19, 2023 | 0.9940 | 1.1900 | 0.9500 | 1.1800 | 1.1800 | 257,000 |
| Jan 18, 2023 | 1.0100 | 1.2050 | 0.9700 | 0.9950 | 0.9950 | 101,500 |
| Jan 17, 2023 | 1.0500 | 1.1200 | 0.9580 | 1.0400 | 1.0400 | 84,800 |
| Jan 13, 2023 | 0.9000 | 1.4080 | 0.8900 | 1.0100 | 1.0100 | 1,046,300 |
| Jan 12, 2023 | 0.9500 | 0.9500 | 0.8200 | 0.8350 | 0.8350 | 41,700 |
| Jan 11, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8650 | 0.8650 | 25,000 |
| Jan 10, 2023 | 0.8800 | 0.9000 | 0.8460 | 0.8980 | 0.8980 | 22,800 |
| Jan 09, 2023 | 0.8300 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 46,200 |
| Jan 06, 2023 | 0.8700 | 0.9000 | 0.7880 | 0.8100 | 0.8100 | 58,900 |
| Jan 05, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8210 | 0.8210 | 7,200 |
| Jan 04, 2023 | 0.8630 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 2,700 |
| Jan 03, 2023 | 0.8980 | 0.9000 | 0.8500 | 0.8850 | 0.8850 | 5,800 |
| Dec 30, 2022 | 0.9500 | 0.9500 | 0.8310 | 0.9100 | 0.9100 | 27,000 |
| Dec 29, 2022 | 0.8600 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 23,000 |
| Dec 28, 2022 | 0.8510 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 32,300 |
| Dec 27, 2022 | 0.8210 | 1.0000 | 0.8100 | 0.8100 | 0.8100 | 16,000 |
| Dec 23, 2022 | 0.8200 | 0.8500 | 0.8110 | 0.8200 | 0.8200 | 9,400 |
| Dec 22, 2022 | 0.8200 | 0.8350 | 0.8100 | 0.8100 | 0.8100 | 3,200 |
| Dec 21, 2022 | 0.8680 | 0.9100 | 0.8030 | 0.8880 | 0.8880 | 19,700 |
| Dec 20, 2022 | 0.8550 | 0.8850 | 0.7800 | 0.8270 | 0.8270 | 47,800 |
| Dec 19, 2022 | 0.9350 | 0.9600 | 0.7800 | 0.7900 | 0.7900 | 30,800 |
| Dec 16, 2022 | 0.9000 | 0.9700 | 0.8600 | 0.9200 | 0.9200 | 34,400 |
| Dec 15, 2022 | 1.0000 | 1.0200 | 0.8300 | 0.8300 | 0.8300 | 58,300 |
| Dec 14, 2022 | 1.1100 | 1.1530 | 0.9700 | 1.0400 | 1.0400 | 63,300 |
| Dec 13, 2022 | 1.0100 | 1.1100 | 1.0100 | 1.1000 | 1.1000 | 24,800 |
| Dec 12, 2022 | 1.1000 | 1.1000 | 1.0000 | 1.0800 | 1.0800 | 13,900 |
| Dec 09, 2022 | 0.9900 | 1.0800 | 0.9900 | 1.0800 | 1.0800 | 34,500 |
| Dec 08, 2022 | 1.0650 | 1.0700 | 1.0000 | 1.0100 | 1.0100 | 20,200 |
| Dec 07, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 44,300 |
| Dec 06, 2022 | 1.0500 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 71,600 |
| Dec 05, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 25,200 |
| Dec 02, 2022 | 1.0920 | 1.1700 | 1.0920 | 1.1300 | 1.1300 | 16,600 |
| Dec 01, 2022 | 1.1000 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 18,700 |
| Nov 30, 2022 | 1.0500 | 1.0970 | 1.0400 | 1.0900 | 1.0900 | 11,100 |
| Nov 29, 2022 | 1.0600 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 43,500 |
| Nov 28, 2022 | 1.1300 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 21,200 |
| Nov 25, 2022 | 1.0400 | 1.1500 | 1.0400 | 1.1500 | 1.1500 | 15,200 |
| Nov 23, 2022 | 0.9550 | 1.1600 | 0.9550 | 1.1500 | 1.1500 | 79,900 |
| Nov 22, 2022 | 1.0320 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 26,900 |
| Nov 21, 2022 | 1.0000 | 1.0800 | 0.9900 | 1.0700 | 1.0700 | 31,700 |
| Nov 18, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0150 | 1.0150 | 12,500 |
| Nov 17, 2022 | 1.0300 | 1.1700 | 1.0200 | 1.1000 | 1.1000 | 25,700 |
| Nov 16, 2022 | 1.1300 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 54,800 |
| Nov 15, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 77,800 |
| Nov 14, 2022 | 1.1700 | 1.2800 | 1.1000 | 1.1300 | 1.1300 | 47,800 |
| Nov 11, 2022 | 1.2600 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 44,100 |
| Nov 10, 2022 | 1.2600 | 1.4000 | 1.1400 | 1.2800 | 1.2800 | 136,600 |
| Nov 09, 2022 | 1.6000 | 1.6800 | 1.1800 | 1.2500 | 1.2500 | 157,300 |
| Nov 08, 2022 | 1.6100 | 1.6500 | 1.5300 | 1.6000 | 1.6000 | 113,000 |
| Nov 07, 2022 | 1.5700 | 1.6600 | 1.4600 | 1.6200 | 1.6200 | 75,700 |
| Nov 04, 2022 | 1.7200 | 1.7210 | 1.5500 | 1.6520 | 1.6520 | 94,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
