• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    HeartSciences Inc. - Common Stock (NQ: HSCS )

    2.940 -0.250 (-7.84%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    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 35,268 -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.