HeartSciences Inc. - Common Stock (NQ: HSCS )

3.013 -0.177 (-5.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.940 3.290 2.940 3.190 20,651 +0.20(+6.69%)
Oct 29, 2024 2.990 3.085 2.940 2.990 17,486 -0.07(-2.29%)
Oct 28, 2024 3.120 3.230 2.930 3.060 75,102 -0.04(-1.23%)
Oct 25, 2024 3.220 3.220 3.000 3.098 38,367 -0.14(-4.38%)
Oct 24, 2024 3.370 3.370 3.220 3.240 11,940 -0.13(-3.86%)
Oct 23, 2024 3.450 3.500 3.300 3.370 19,981 -0.09(-2.60%)
Oct 22, 2024 3.550 3.575 3.400 3.460 14,043 -0.18(-4.95%)
Oct 21, 2024 3.550 3.650 3.370 3.640 55,240 +0.08(+2.25%)
Oct 18, 2024 3.280 3.570 3.205 3.560 38,941 +0.38(+11.95%)
Oct 17, 2024 3.520 3.520 3.140 3.180 34,336 -0.39(-10.92%)
Oct 16, 2024 3.520 3.570 3.361 3.570 50,441 +0.17(+5.00%)
Oct 15, 2024 3.560 3.640 3.400 3.400 218,516 -0.18(-5.03%)
Oct 14, 2024 3.460 3.715 3.389 3.580 64,775 +0.20(+5.92%)
Oct 11, 2024 3.890 4.100 3.380 3.380 37,088 -0.54(-13.78%)
Oct 10, 2024 4.120 4.120 3.830 3.920 42,191 -0.17(-4.16%)
Oct 09, 2024 4.050 4.300 4.020 4.090 12,696 +0.03(+0.74%)
Oct 08, 2024 4.440 4.500 4.020 4.060 44,994 -0.40(-8.97%)
Oct 07, 2024 4.380 4.500 4.330 4.460 16,712 +0.12(+2.76%)
Oct 04, 2024 4.330 4.500 4.290 4.340 35,352 -0.05(-1.14%)
Oct 03, 2024 4.590 4.590 4.210 4.390 46,692 -0.29(-6.20%)
Oct 02, 2024 4.730 4.790 4.620 4.680 44,454 -0.12(-2.50%)
Oct 01, 2024 4.740 4.845 4.570 4.800 41,349 -0.05(-1.03%)
Sep 30, 2024 4.830 5.000 4.203 4.850 123,354 -0.34(-6.55%)
Sep 27, 2024 4.620 5.299 4.620 5.190 297,351 +0.32(+6.57%)
Sep 26, 2024 4.360 4.990 4.110 4.870 390,245 +0.50(+11.44%)
Sep 25, 2024 4.040 4.475 3.920 4.370 526,809 +0.12(+2.82%)
Sep 24, 2024 4.100 4.600 3.690 4.250 17,286,264 +1.31(+44.56%)
Sep 23, 2024 2.990 3.050 2.920 2.940 630,022 -0.05(-1.67%)
Sep 20, 2024 2.980 3.160 2.970 2.990 14,453 -0.10(-3.24%)
Sep 19, 2024 2.790 3.139 2.790 3.090 17,296 +0.28(+9.96%)
Sep 18, 2024 2.800 2.907 2.678 2.810 17,218 -0.07(-2.43%)
Sep 17, 2024 3.110 3.108 2.820 2.880 22,161 -0.02(-0.69%)
Sep 16, 2024 2.910 3.180 2.880 2.900 36,157 -0.14(-4.61%)
Sep 13, 2024 2.820 3.320 2.811 3.040 116,567 +0.25(+8.96%)
Sep 12, 2024 3.070 3.110 2.565 2.790 1,899,010 -0.03(-1.06%)
Sep 11, 2024 2.810 2.950 2.550 2.820 28,122 +0.34(+13.71%)
Sep 10, 2024 2.860 2.880 2.360 2.480 41,665 -0.37(-12.98%)
Sep 09, 2024 3.044 3.044 2.850 2.850 17,757 -0.09(-3.06%)
Sep 06, 2024 3.220 3.235 2.940 2.940 13,972 -0.28(-8.70%)
Sep 05, 2024 3.150 3.220 3.150 3.220 6,987 +0.03(+0.94%)
Sep 04, 2024 3.220 3.270 3.170 3.190 7,393 -0.04(-1.24%)
Sep 03, 2024 3.400 3.400 3.160 3.230 3,427 -0.17(-5.00%)
Aug 30, 2024 3.400 3.515 3.400 3.400 1,351 +0.16(+4.94%)
Aug 29, 2024 3.270 3.405 3.200 3.240 13,868 +0.03(+0.78%)
Aug 28, 2024 3.400 3.420 3.190 3.215 16,585 -0.03(-0.77%)
Aug 27, 2024 3.560 3.560 3.160 3.240 7,507 -0.24(-6.90%)
Aug 26, 2024 3.580 3.820 3.400 3.480 17,630 -0.24(-6.45%)
Aug 23, 2024 3.550 3.760 3.433 3.720 21,542 +0.27(+7.83%)
Aug 22, 2024 3.660 3.840 3.380 3.450 17,483 -0.13(-3.63%)
Aug 21, 2024 3.360 3.850 3.363 3.580 55,661 +0.06(+1.70%)
Aug 20, 2024 3.480 3.520 3.260 3.520 33,094 +0.02(+0.57%)
Aug 19, 2024 3.720 3.840 3.420 3.500 28,347 -0.08(-2.23%)
Aug 16, 2024 3.230 3.720 3.210 3.580 22,758 +0.30(+9.20%)
Aug 15, 2024 3.280 3.350 3.240 3.278 7,658 -0.05(-1.55%)
Aug 14, 2024 3.280 3.330 3.210 3.330 7,224 +0.05(+1.52%)
Aug 13, 2024 3.180 3.310 3.180 3.280 7,362 +0.13(+4.13%)
Aug 12, 2024 3.150 3.440 3.150 3.150 29,266 -0.10(-3.08%)
Aug 09, 2024 3.490 3.490 3.160 3.250 12,583 +0.05(+1.56%)
Aug 08, 2024 3.120 3.320 3.120 3.200 8,255 +0.03(+0.95%)
Aug 07, 2024 3.430 3.430 3.170 3.170 31,914 -0.13(-3.94%)
Aug 06, 2024 3.110 3.300 3.100 3.300 25,390 +0.13(+4.27%)
Aug 05, 2024 3.600 3.600 3.030 3.165 51,961 -0.44(-12.08%)
Aug 02, 2024 3.970 3.970 3.530 3.600 22,848 -0.29(-7.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.