XNAS
Datos históricos de HeartCore Enterprises, Inc.
HeartCore Enterprises, Inc. · HTCR
$1.72
▲ +0.02 (+0.88%)
Última operación · 10/10/2026, 21:43:51 UTC
- Variación en el periodo
- −89.67%
- Máximo
- US$18.06
- 21 de octubre de 2025
- Mínimo
- US$1.50
- 7 de octubre de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.72 | 1.94 | 1.63 | 1.71 | −4.75% | 8,249 |
| 8 oct 2026 | 1.77 | 1.81 | 1.76 | 1.79 | +1.99% | 14,592.23 |
| 7 oct 2026 | 1.76 | 1.80 | 1.50 | 1.76 | +0.29% | 51,183.87 |
| 6 oct 2026 | 1.81 | 1.81 | 1.70 | 1.75 | −8.14% | 21,194.069 |
| 5 oct 2026 | 1.93 | 1.98 | 1.85 | 1.91 | −3.79% | 18,720.621 |
| 2 oct 2026 | 1.93 | 2.00 | 1.80 | 1.98 | +2.86% | 75,671.274 |
| 1 oct 2026 | 1.92 | 1.94 | 1.91 | 1.93 | −3.75% | 393,151.274 |
| 30 sep 2026 | 1.96 | 2.02 | 1.96 | 2.00 | −1.96% | 20,902.321 |
| 29 sep 2026 | 2.03 | 2.07 | 1.96 | 2.04 | −3.77% | 10,282.87 |
| 28 sep 2026 | 2.10 | 2.16 | 2.02 | 2.12 | −0.74% | 21,961.87 |
| 25 sep 2026 | 2.09 | 2.14 | 2.08 | 2.14 | +2.19% | 33,839.87 |
| 24 sep 2026 | 2.08 | 2.10 | 2.01 | 2.09 | +2.92% | 10,808.87 |
| 23 sep 2026 | 2.08 | 2.10 | 2.00 | 2.03 | −1.42% | 10,440.87 |
| 22 sep 2026 | 2.03 | 2.06 | 2.02 | 2.06 | +2.33% | 8,393.87 |
| 21 sep 2026 | 1.98 | 2.10 | 1.98 | 2.01 | +0.91% | 4,393.87 |
| 18 sep 2026 | 2.03 | 2.03 | 1.97 | 2.00 | −2.59% | 2,367.87 |
| 17 sep 2026 | 1.97 | 2.05 | 1.96 | 2.05 | +3.43% | 1,467.87 |
| 16 sep 2026 | 2.04 | 2.04 | 1.98 | 1.98 | −2.22% | 8,002.87 |
| 15 sep 2026 | 1.94 | 2.09 | 1.92 | 2.03 | +6.02% | 21,225.894 |
| 14 sep 2026 | 2.09 | 2.09 | 1.90 | 1.91 | −4.02% | 12,708.239 |
| 11 sep 2026 | 2.02 | 2.11 | 1.99 | 1.99 | −3.16% | 20,016.92 |
| 10 sep 2026 | 1.92 | 2.09 | 1.86 | 2.06 | +4.31% | 14,653.59 |
| 9 sep 2026 | 1.99 | 2.02 | 1.73 | 1.97 | +0.51% | 20,002.87 |
| 8 sep 2026 | 1.99 | 2.01 | 1.92 | 1.96 | −2.00% | 14,377.98 |
| 4 sep 2026 | 2.19 | 2.40 | 1.95 | 2.00 | −12.66% | 42,487.97 |
| 3 sep 2026 | 2.32 | 2.38 | 2.25 | 2.29 | −3.38% | 3,467.094 |
| 2 sep 2026 | 2.40 | 2.54 | 2.32 | 2.37 | −6.08% | 12,126.909 |
| 1 sep 2026 | 2.39 | 2.61 | 2.39 | 2.52 | +4.71% | 7,028.399 |
| 31 ago 2026 | 2.53 | 2.65 | 2.33 | 2.41 | −6.41% | 39,057.352 |
| 28 ago 2026 | 2.66 | 2.66 | 2.53 | 2.58 | −2.83% | 9,432.47 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.