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
18th Jul 2025 (Fri) 0.475 0.475 0.4692 0.475 731
17th Jul 2025 (Thu) 0.4499 0.4839 0.4499 0.4684 1,704
16th Jul 2025 (Wed) 0.47 0.47 0.46 0.4599 161
15th Jul 2025 (Tue) 0.4695 0.4695 0.4455 0.4497 7,908
14th Jul 2025 (Mon) 0.4619 0.4814 0.4619 0.469 2,125
11th Jul 2025 (Fri) 0.4555 0.4563 0.4501 0.4602 348
10th Jul 2025 (Thu) 0.452 0.452 0.452 0.465 200
9th Jul 2025 (Wed) 0.45 0.4719 0.45 0.468 1,700
8th Jul 2025 (Tue) 0.4499 0.4694 0.4499 0.47 3,018
7th Jul 2025 (Mon) 0.436 0.4388 0.4244 0.43 3,621
4th Jul 2025 (Fri) 0.43 0.48 0.4259 0.4573 1,800
3rd Jul 2025 (Thu) 0.43 0.48 0.4259 0.4573 1,800
2nd Jul 2025 (Wed) 0.42 0.44 0.4006 0.4257 8,950
1st Jul 2025 (Tue) 0.4775 0.48 0.3979 0.4199 36,972
30th Jun 2025 (Mon) 0.502 0.5026 0.485 0.4899 17,422
27th Jun 2025 (Fri) 0.52 0.5203 0.5125 0.515 12,379
26th Jun 2025 (Thu) 0.531 0.531 0.5172 0.5299 5,734
25th Jun 2025 (Wed) 0.545 0.545 0.536 0.55 3,125
24th Jun 2025 (Tue) 0.5376 0.5376 0.534 0.5398 8,649
23rd Jun 2025 (Mon) 0.52 0.5476 0.52 0.539 1,909
20th Jun 2025 (Fri) 0.50 0.519 0.50 0.528 5,463
19th Jun 2025 (Thu) 0.4901 0.4901 0.49 0.50 3,616
18th Jun 2025 (Wed) 0.4901 0.4901 0.49 0.50 3,616
17th Jun 2025 (Tue) 0.51 0.51 0.4912 0.498 15,426
16th Jun 2025 (Mon) 0.5011 0.52 0.5011 0.5116 9,150
13th Jun 2025 (Fri) 0.52 0.5269 0.504 0.5125 21,707
12th Jun 2025 (Thu) 0.55 0.55 0.5444 0.545 8,231
11th Jun 2025 (Wed) 0.551 0.551 0.55 0.551 2,839
10th Jun 2025 (Tue) 0.5565 0.57 0.5513 0.5674 15,310
9th Jun 2025 (Mon) 0.5523 0.57 0.5512 0.5565 6,188
6th Jun 2025 (Fri) 0.5402 0.5626 0.54 0.5789 8,711
5th Jun 2025 (Thu) 0.54 0.57 0.53 0.5455 4,793
4th Jun 2025 (Wed) 0.5795 0.5795 0.5505 0.5709 25,624
3rd Jun 2025 (Tue) 0.5897 0.6225 0.58 0.5805 27,768
2nd Jun 2025 (Mon) 0.61 0.6203 0.60 0.602 93,650
30th May 2025 (Fri) 0.6687 0.7245 0.644 0.6597 102,727
29th May 2025 (Thu) 0.6788 0.77 0.6254 0.738 10,765,948
28th May 2025 (Wed) 0.5697 0.59 0.5697 0.5755 770,033
27th May 2025 (Tue) 0.544 0.544 0.544 0.544 304
26th May 2025 (Mon) 0.544 0.544 0.544 0.544 0
24th May 2025 (Sat) 0.5301 0.544 0.5301 0.544 0
23rd May 2025 (Fri) 0.5301 0.5301 0.5301 0.5301 0
22nd May 2025 (Thu) 0.5371 0.5371 0.5371 0.5371 8
21st May 2025 (Wed) 0.57 0.57 0.531 0.57 3,915
FTSE 100 Latest
Value9,012.99
Change20.87