HeartCore Enterprises Inc (HTCR)
0.8744
0.00 (0.00%)
USD |
NASDAQ |
May 08, 16:00
HeartCore Enterprises Price: 0.8744 for May 8, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 0.8701 | 0.88 | 0.8399 | 0.8744 | 15934.00 |
| May 07, 2024 | 0.85 | 0.8895 | 0.84 | 0.87 | 24194.00 |
| May 06, 2024 | 0.90 | 0.90 | 0.80 | 0.84 | 14696.00 |
| May 03, 2024 | 0.887 | 0.8899 | 0.81 | 0.8714 | 10342.00 |
| May 02, 2024 | 0.88 | 0.88 | 0.80 | 0.855 | 26931.00 |
| May 01, 2024 | 0.8327 | 0.8999 | 0.8327 | 0.84 | 17105.00 |
| Apr 30, 2024 | 0.87 | 0.87 | 0.821 | 0.8454 | 17815.00 |
| Apr 29, 2024 | 0.90 | 0.90 | 0.801 | 0.8769 | 54461.00 |
| Apr 26, 2024 | 0.8625 | 0.9275 | 0.8622 | 0.92 | 5628.00 |
| Apr 25, 2024 | 0.96 | 0.96 | 0.92 | 0.9275 | 11978.00 |
| Apr 24, 2024 | 1.00 | 1.00 | 0.9201 | 0.96 | 22958.00 |
| Apr 23, 2024 | 0.9106 | 1.02 | 0.9106 | 0.96 | 37329.00 |
| Apr 22, 2024 | 0.921 | 0.9894 | 0.88 | 0.9251 | 55583.00 |
| Apr 19, 2024 | 0.96 | 0.99 | 0.8281 | 0.9894 | 30531.00 |
| Apr 18, 2024 | 0.90 | 1.00 | 0.8901 | 0.9501 | 33632.00 |
| Apr 17, 2024 | 0.777 | 0.95 | 0.777 | 0.9343 | 43533.00 |
| Apr 16, 2024 | 0.8001 | 0.82 | 0.77 | 0.8134 | 15244.00 |
| Apr 15, 2024 | 0.841 | 0.86 | 0.77 | 0.804 | 60133.00 |
| Apr 12, 2024 | 0.84 | 0.8783 | 0.82 | 0.8722 | 35860.00 |
| Apr 11, 2024 | 0.88 | 0.8999 | 0.8621 | 0.8783 | 32348.00 |
| Apr 10, 2024 | 0.91 | 0.9225 | 0.8799 | 0.9115 | 34130.00 |
| Apr 09, 2024 | 0.94 | 0.9609 | 0.91 | 0.9396 | 62585.00 |
| Apr 08, 2024 | 0.99 | 1.00 | 0.941 | 0.9808 | 42061.00 |
| Apr 05, 2024 | 0.94 | 0.9906 | 0.8835 | 0.96 | 47549.00 |
| Apr 04, 2024 | 1.00 | 1.08 | 0.9169 | 0.97 | 132865.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.4201
Minimum
Nov 10 2023
4.95
Maximum
Feb 10 2022
1.351
Average
1.09
Median
May 25 2022
Price Benchmarks
| Earlyworks Co Ltd | 0.605 |
| Cognizant Technology Solutions Corp | 66.71 |
| Castellum Inc | 0.2521 |
| BM Technologies Inc | 1.76 |
| Marti Technologies Inc | 1.75 |
Price Related Metrics
| PS Ratio | 0.8165 |
| Price to Book Value | 3.532 |
| Earnings Yield | -21.73% |
| Market Cap | 18.24M |