ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

3.450 -0.130 (-3.63%)
Streaming Delayed Price Updated: 2:19 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.940 3.980 3.800 3.890 11,128 +0.04(+1.04%)
Jul 31, 2024 3.810 3.870 3.800 3.850 12,715 +0.02(+0.52%)
Jul 30, 2024 4.110 4.140 3.790 3.830 18,630 -0.28(-6.81%)
Jul 29, 2024 4.420 4.800 4.100 4.110 74,124 -0.47(-10.26%)
Jul 26, 2024 3.850 4.620 3.800 4.580 298,226 +0.83(+22.13%)
Jul 25, 2024 3.830 3.890 3.705 3.750 26,179 -0.07(-1.83%)
Jul 24, 2024 3.750 3.890 3.710 3.820 42,617 +0.04(+1.06%)
Jul 23, 2024 3.800 3.820 3.700 3.780 15,751 +0.07(+1.89%)
Jul 22, 2024 3.700 3.850 3.700 3.710 15,900 +0.07(+1.92%)
Jul 19, 2024 3.940 3.940 3.530 3.640 28,784 -0.25(-6.43%)
Jul 18, 2024 4.080 4.080 3.850 3.890 15,456 -0.11(-2.75%)
Jul 17, 2024 4.010 4.100 3.920 4.000 16,414 -0.03(-0.74%)
Jul 16, 2024 4.090 4.179 3.877 4.030 30,806 +0.00(+0.00%)
Jul 15, 2024 4.130 4.130 3.910 4.030 21,012 -0.03(-0.74%)
Jul 12, 2024 3.990 4.350 3.830 4.060 83,187 +0.02(+0.50%)
Jul 11, 2024 4.850 4.950 3.400 4.040 1,840,346 -0.38(-8.60%)
Jul 10, 2024 4.660 4.660 4.300 4.420 10,401 -0.25(-5.35%)
Jul 09, 2024 4.250 4.680 4.090 4.670 33,280 +0.43(+10.14%)
Jul 08, 2024 4.410 4.420 3.870 4.240 34,437 -0.17(-3.85%)
Jul 05, 2024 4.780 4.780 4.080 4.410 24,526 -0.34(-7.16%)
Jul 03, 2024 5.110 5.110 4.680 4.750 17,547 -0.46(-8.83%)
Jul 02, 2024 5.020 5.300 4.890 5.210 71,083 +0.15(+2.96%)
Jul 01, 2024 5.190 5.435 5.040 5.060 18,342 -0.15(-2.88%)
Jun 28, 2024 5.300 5.600 5.130 5.210 75,930 -0.09(-1.70%)
Jun 27, 2024 5.180 5.770 5.090 5.300 67,525 +0.12(+2.32%)
Jun 26, 2024 5.140 5.260 5.145 5.180 14,705 -0.17(-3.18%)
Jun 25, 2024 5.310 5.490 5.220 5.350 34,272 -0.20(-3.60%)
Jun 24, 2024 5.270 5.630 5.270 5.550 17,393 +0.30(+5.71%)
Jun 21, 2024 5.140 5.340 5.110 5.250 19,914 +0.10(+1.94%)
Jun 20, 2024 5.400 5.400 5.139 5.150 13,419 +0.04(+0.78%)
Jun 18, 2024 5.220 5.405 5.110 5.110 31,285 -0.18(-3.40%)
Jun 17, 2024 5.500 5.590 5.200 5.290 32,599 -0.09(-1.67%)
Jun 14, 2024 5.480 5.490 5.260 5.380 19,974 +0.07(+1.32%)
Jun 13, 2024 5.450 5.450 5.220 5.310 12,161 +0.01(+0.19%)
Jun 12, 2024 5.410 5.510 5.240 5.300 21,735 -0.18(-3.30%)
Jun 11, 2024 5.580 5.740 5.270 5.481 61,884 -0.17(-2.99%)
Jun 10, 2024 5.670 5.820 5.593 5.650 14,431 -0.18(-3.09%)
Jun 07, 2024 5.630 5.900 5.520 5.830 34,973 +0.09(+1.57%)
Jun 06, 2024 5.360 5.840 5.285 5.740 33,789 +0.19(+3.42%)
Jun 05, 2024 5.340 5.690 5.200 5.550 46,682 +0.40(+7.77%)
Jun 04, 2024 5.690 5.970 5.100 5.150 112,312 -0.54(-9.49%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.