HeartCore Enterprises, Inc.
HTCRNASDAQTechnology● Active
$3.14
+$0.07(+2.28%)
Market Cap$199553
P/E Ratio—
52W High$33.4
52W Low$2.5
HeartCore Enterprises, Inc.（HTCR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htcr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2,476.00
Feb 11, 2022
-99.9% from here
5-Year Low5Y
$2.50
May 21, 2026
+28.6% from low
IPO Priceadj.
$1,980.00
Feb 10, 2022
-99.8% since IPO
1 Year Ago
$222.60
Jun 9, 2025
-98.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTCR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.09 | $3.24 | $3.03 | $3.14 | $3.14 | 16K | +1.62% |
| Jun 5, 2026 | $3.65 | $3.65 | $3.01 | $3.07 | $3.07 | 87K | -15.89% |
| Jun 4, 2026 | $3.19 | $3.89 | $3.16 | $3.79 | $3.79 | 170K | +18.81% |
| Jun 3, 2026 | $3.28 | $3.42 | $3.19 | $3.38 | $3.38 | 42K | +3.05% |
| Jun 2, 2026 | $3.27 | $3.33 | $3.15 | $3.25 | $3.25 | 35K | -0.61% |
| Jun 1, 2026 | $3.50 | $3.77 | $3.24 | $3.34 | $3.34 | 96K | -4.57% |
| May 29, 2026 | $3.22 | $3.70 | $3.22 | $3.62 | $3.62 | 93K | +12.42% |
| May 28, 2026 | $3.20 | $3.59 | $3.20 | $3.39 | $3.39 | 212K | +5.94% |
| May 27, 2026 | $3.09 | $3.66 | $2.86 | $3.10 | $3.10 | 253K | +0.32% |
| May 26, 2026 | $2.95 | $3.30 | $2.75 | $3.13 | $3.13 | 194K | +6.10% |
| May 22, 2026 | $2.99 | $3.30 | $2.70 | $3.17 | $3.17 | 577K | +6.02% |
| May 21, 2026 | $2.64 | $2.98 | $2.50 | $2.82 | $2.82 | 367K | +6.82% |
| May 20, 2026 | $2.65 | $2.74 | $2.64 | $2.70 | $2.70 | 231K | +1.89% |
| May 19, 2026 | $2.72 | $2.85 | $2.64 | $2.71 | $2.71 | 19K | -0.37% |
| May 18, 2026 | $2.71 | $2.85 | $2.62 | $2.63 | $2.63 | 31K | -2.95% |
| May 15, 2026 | $2.74 | $2.75 | $2.65 | $2.66 | $2.66 | 40K | -2.92% |
| May 14, 2026 | $2.81 | $2.85 | $2.72 | $2.75 | $2.75 | 23K | -2.14% |
| May 13, 2026 | $2.95 | $2.98 | $2.83 | $2.89 | $2.89 | 32K | -2.03% |
| May 12, 2026 | $3.22 | $3.22 | $2.83 | $2.97 | $2.97 | 45K | -7.76% |
| May 11, 2026 | $3.18 | $3.24 | $3.07 | $3.07 | $3.07 | 44K | -3.46% |
Showing 1–20 of 1,084 records
Annual Stock Price Performance · HTCR
Jan 1 → Dec 31 · 5 years2026-97.5%$126.20 → $3.14
-97.5%
2025-83.9%$756.00 → $122.00
-83.9%
2024+200.2%$241.80 → $726.00
+200.2%
2023-29.0%$359.20 → $255.20
-29.0%
2022-81.6%$1976.00 → $364.00
-81.6%
Best Year2024 · +200.2%
Worst Year2026 · -97.5%
Positive Years1 / 5
Avg Annual Return-18.3%
5Y Total Return-99.8%
5Y CAGR~-72.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in HTCR?
If you invested $1,000 in HTCR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-79.9% / yr
Profit$-998
Based on Feb 10, 2022 · $1980.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HeartCore Enterprises, Inc.（HTCR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTCR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTCR 历史股价FMP 日线复权 OHLCV