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
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
5th Dec 2025 (Fri) 0.46 0.4649 0.4366 0.4434 1,765
4th Dec 2025 (Thu) 0.4557 0.47 0.4551 0.4607 12,607
3rd Dec 2025 (Wed) 0.4401 0.4647 0.4313 0.456 2,339
2nd Dec 2025 (Tue) 0.4718 0.4719 0.43 0.42 21,069
1st Dec 2025 (Mon) 0.48 0.482 0.47 0.475 86
28th Nov 2025 (Fri) 0.4702 0.4702 0.4702 0.4703 15
27th Nov 2025 (Thu) 0.4848 0.4848 0.47 0.4813 100
26th Nov 2025 (Wed) 0.4848 0.4848 0.47 0.4813 6,040
25th Nov 2025 (Tue) 0.5067 0.51 0.4774 0.4877 4,998
24th Nov 2025 (Mon) 0.479 0.5198 0.479 0.51 10,604
21st Nov 2025 (Fri) 0.459 0.4741 0.4483 0.4554 866
20th Nov 2025 (Thu) 0.493 0.494 0.493 0.468 5,282
19th Nov 2025 (Wed) 0.49 0.50 0.4556 0.468 3,364
18th Nov 2025 (Tue) 0.521 0.5491 0.50 0.50 17,021
17th Nov 2025 (Mon) 0.6504 0.6504 0.61 0.6152 1,560
14th Nov 2025 (Fri) 0.6625 0.6792 0.645 0.6744 4,605
13th Nov 2025 (Thu) 0.6733 0.6739 0.6251 0.6398 2,041
12th Nov 2025 (Wed) 0.69 0.69 0.631 0.667 8,213
11th Nov 2025 (Tue) 0.699 0.7058 0.68 0.70 25,312
10th Nov 2025 (Mon) 0.74 0.7641 0.74 0.7502 11,517
7th Nov 2025 (Fri) 0.8497 0.892 0.8497 0.8738 1,597
6th Nov 2025 (Thu) 0.8402 0.885 0.81 0.8689 9,415
5th Nov 2025 (Wed) 0.8241 0.8385 0.8161 0.8395 14,270
4th Nov 2025 (Tue) 0.82 0.8286 0.82 0.8286 0
3rd Nov 2025 (Mon) 0.82 0.8456 0.8001 0.8286 30,458
31st Oct 2025 (Fri) 0.78 0.87 0.74 0.8093 65,417
30th Oct 2025 (Thu) 0.75 0.7548 0.733 0.7547 11,043
29th Oct 2025 (Wed) 0.77 0.7901 0.75 0.7545 5,681
28th Oct 2025 (Tue) 0.77 0.7999 0.7676 0.766 16,070
27th Oct 2025 (Mon) 0.8041 0.8041 0.7787 0.7758 7,026
24th Oct 2025 (Fri) 0.7501 0.8132 0.7501 0.8041 8,272
23rd Oct 2025 (Thu) 0.764 0.7871 0.751 0.7621 36,555
22nd Oct 2025 (Wed) 0.79 0.8227 0.76 0.769 128,432
21st Oct 2025 (Tue) 0.8156 0.901 0.75 0.83 2,330,344
20th Oct 2025 (Mon) 0.7696 0.7697 0.6846 0.7056 3,602,078
17th Oct 2025 (Fri) 0.6913 0.7321 0.6913 0.73 9,046
16th Oct 2025 (Thu) 0.8065 0.8065 0.7001 0.7362 19,947
15th Oct 2025 (Wed) 0.8002 0.8423 0.7754 0.8065 151,279
14th Oct 2025 (Tue) 0.80 0.8269 0.7348 0.8249 7,679
FTSE 100 Latest
Value9,649.03
Change-54.13