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
3rd Apr 2026 (Fri) 0.1652 0.1835 0.165 0.1699 14,973
2nd Apr 2026 (Thu) 0.1652 0.1835 0.165 0.1699 14,973
1st Apr 2026 (Wed) 0.1655 0.1742 0.1531 0.1657 168,266
31st Mar 2026 (Tue) 0.2155 0.225 0.20 0.2243 38,189
30th Mar 2026 (Mon) 0.237 0.237 0.2167 0.2158 255
27th Mar 2026 (Fri) 0.2281 0.2281 0.2202 0.2262 2,471
26th Mar 2026 (Thu) 0.2395 0.25 0.2382 0.2383 286
25th Mar 2026 (Wed) 0.2446 0.2537 0.2401 0.241 1,604
24th Mar 2026 (Tue) 0.2299 0.2415 0.2246 0.2259 650
23rd Mar 2026 (Mon) 0.2275 0.238 0.2275 0.236 7,764
20th Mar 2026 (Fri) 0.2252 0.231 0.225 0.2252 2,047
19th Mar 2026 (Thu) 0.2378 0.2529 0.225 0.229 15,498
18th Mar 2026 (Wed) 0.2422 0.2498 0.24 0.2443 5,734
17th Mar 2026 (Tue) 0.2526 0.2526 0.2426 0.2454 1,220
16th Mar 2026 (Mon) 0.2425 0.2638 0.2425 0.2489 1,614
13th Mar 2026 (Fri) 0.2449 0.2449 0.24 0.245 362
12th Mar 2026 (Thu) 0.246 0.256 0.2406 0.2456 40,970
11th Mar 2026 (Wed) 0.2602 0.2625 0.2503 0.2518 2,395
10th Mar 2026 (Tue) 0.2569 0.261 0.2518 0.254 1,528
9th Mar 2026 (Mon) 0.2425 0.2449 0.24 0.2416 811
6th Mar 2026 (Fri) 0.2515 0.2569 0.222 0.2463 16,578
5th Mar 2026 (Thu) 0.26 0.2645 0.2505 0.2658 344
4th Mar 2026 (Wed) 0.2503 0.2695 0.2503 0.2657 11,380
3rd Mar 2026 (Tue) 0.2383 0.2599 0.2349 0.257 8,905
2nd Mar 2026 (Mon) 0.26 0.26 0.2371 0.2493 6,870
27th Feb 2026 (Fri) 0.262 0.274 0.255 0.2686 6,551
26th Feb 2026 (Thu) 0.2741 0.2914 0.255 0.2699 45,322
25th Feb 2026 (Wed) 0.26 0.3001 0.26 0.3001 0
24th Feb 2026 (Tue) 0.26 0.2631 0.26 0.2631 0
23rd Feb 2026 (Mon) 0.26 0.26 0.2595 0.2631 884
20th Feb 2026 (Fri) 0.262 0.262 0.2555 0.2555 14
19th Feb 2026 (Thu) 0.262 0.262 0.262 0.2555 5
18th Feb 2026 (Wed) 0.25 0.25 0.25 0.2566 0
17th Feb 2026 (Tue) 0.2501 0.275 0.2501 0.2641 2,448
16th Feb 2026 (Mon) 0.2575 0.262 0.2575 0.2538 100
13th Feb 2026 (Fri) 0.2575 0.262 0.2575 0.2538 100
12th Feb 2026 (Thu) 0.2634 0.2634 0.253 0.2514 2,605
11th Feb 2026 (Wed) 0.2801 0.2801 0.28 0.2732 2,011
10th Feb 2026 (Tue) 0.252 0.2993 0.252 0.278 2,583
9th Feb 2026 (Mon) 0.2786 0.2845 0.2701 0.27 400
6th Feb 2026 (Fri) 0.24 0.2699 0.24 0.2627 5,572
FTSE 100 Latest
Value10,436.29
Change71.50