Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heartcore Enter (HTCR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.24 0.2699 0.24 0.2627 5,572
5th Feb 2026 (Thu) 0.24 0.2415 0.23 0.2328 5,403
4th Feb 2026 (Wed) 0.2562 0.2562 0.2354 0.2448 3,250
3rd Feb 2026 (Tue) 0.255 0.27 0.2531 0.26 259
2nd Feb 2026 (Mon) 0.2602 0.2602 0.26 0.255 12,880
30th Jan 2026 (Fri) 0.2779 0.2799 0.2691 0.2627 159
29th Jan 2026 (Thu) 0.2901 0.2901 0.28 0.2779 80
28th Jan 2026 (Wed) 0.2883 0.3099 0.2883 0.2883 1,201
27th Jan 2026 (Tue) 0.2751 0.299 0.2751 0.2883 1,351
26th Jan 2026 (Mon) 0.2875 0.2875 0.275 0.2751 8,804
23rd Jan 2026 (Fri) 0.2935 0.299 0.2915 0.2883 300
22nd Jan 2026 (Thu) 0.278 0.298 0.278 0.2932 2,511
21st Jan 2026 (Wed) 0.28 0.28 0.2581 0.2735 587
20th Jan 2026 (Tue) 0.31 0.31 0.2835 0.2917 1,332
19th Jan 2026 (Mon) 0.3162 0.319 0.3102 0.3135 400
16th Jan 2026 (Fri) 0.3162 0.319 0.3102 0.3135 400
15th Jan 2026 (Thu) 0.3199 0.32 0.3171 0.3155 6,215
14th Jan 2026 (Wed) 0.32 0.32 0.32 0.3105 4,994
13th Jan 2026 (Tue) 0.3245 0.3267 0.3176 0.321 1,025
12th Jan 2026 (Mon) 0.329 0.3459 0.32 0.321 6,217
9th Jan 2026 (Fri) 0.3114 0.3181 0.3114 0.3181 0
8th Jan 2026 (Thu) 0.3114 0.324 0.3114 0.3146 309
7th Jan 2026 (Wed) 0.3151 0.324 0.301 0.3135 1,108
6th Jan 2026 (Tue) 0.3109 0.3429 0.3041 0.33 3,043
5th Jan 2026 (Mon) 0.322 0.322 0.3066 0.3022 8,051
2nd Jan 2026 (Fri) 0.3401 0.3401 0.3147 0.3147 0
1st Jan 2026 (Thu) 0.3401 0.3401 0.30 0.3052 45,633
31st Dec 2025 (Wed) 0.3401 0.3401 0.30 0.3052 45,633
30th Dec 2025 (Tue) 0.345 0.3596 0.34 0.34 18,078
29th Dec 2025 (Mon) 0.3299 0.345 0.3299 0.34 11,852
26th Dec 2025 (Fri) 0.3385 0.37 0.331 0.3462 11,024
25th Dec 2025 (Thu) 0.3146 0.347 0.3146 0.3424 5,199
24th Dec 2025 (Wed) 0.3146 0.347 0.3146 0.3424 5,199
23rd Dec 2025 (Tue) 0.3185 0.369 0.3185 0.315 27,796
22nd Dec 2025 (Mon) 0.332 0.334 0.31 0.32 9,894
19th Dec 2025 (Fri) 0.3451 0.3457 0.3329 0.338 2,222
18th Dec 2025 (Thu) 0.3415 0.3499 0.3415 0.3464 2,050
17th Dec 2025 (Wed) 0.3649 0.365 0.3397 0.3341 4,369
16th Dec 2025 (Tue) 0.3723 0.385 0.3723 0.3789 1,815
15th Dec 2025 (Mon) 0.389 0.3925 0.2316 0.3723 18,658
12th Dec 2025 (Fri) 0.4207 0.4207 0.3643 0.3681 19,541
11th Dec 2025 (Thu) 0.4281 0.4281 0.42 0.4205 2,752
10th Dec 2025 (Wed) 0.4309 0.4419 0.4202 0.4281 980
9th Dec 2025 (Tue) 0.4301 0.4336 0.4258 0.431 4,440
8th Dec 2025 (Mon) 0.4444 0.4444 0.432 0.4336 4,927
FTSE 100 Latest
Value10,369.75
Change60.53