HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.670
+0.030 (1.14%)
Nov 21, 2024, 12:15 PM EST - Market open
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.75 | 2.75 | 2.54 | 2.64 | 2.64 | - | 16,548 |
| Nov 19, 2024 | 2.74 | 2.76 | 2.62 | 2.64 | 2.64 | 1.15% | 15,143 |
| Nov 18, 2024 | 2.58 | 2.70 | 2.52 | 2.61 | 2.61 | 0.77% | 35,654 |
| Nov 15, 2024 | 2.63 | 2.66 | 2.57 | 2.59 | 2.59 | -1.52% | 18,154 |
| Nov 14, 2024 | 2.67 | 2.75 | 2.63 | 2.63 | 2.63 | -2.59% | 24,600 |
| Nov 13, 2024 | 2.89 | 2.89 | 2.69 | 2.70 | 2.70 | -4.26% | 41,498 |
| Nov 12, 2024 | 2.85 | 2.87 | 2.77 | 2.82 | 2.82 | -1.40% | 10,715 |
| Nov 11, 2024 | 2.63 | 2.90 | 2.63 | 2.86 | 2.86 | 7.12% | 24,848 |
| Nov 8, 2024 | 2.77 | 2.80 | 2.65 | 2.67 | 2.67 | -4.64% | 14,294 |
| Nov 7, 2024 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -4.44% | 35,329 |
| Nov 6, 2024 | 2.97 | 3.19 | 2.91 | 2.93 | 2.93 | 3.17% | 64,027 |
| Nov 5, 2024 | 2.76 | 2.84 | 2.70 | 2.84 | 2.84 | 4.03% | 25,219 |
| Nov 4, 2024 | 2.89 | 2.91 | 2.73 | 2.73 | 2.73 | -5.86% | 33,596 |
| Nov 1, 2024 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 11,409 |
| Oct 31, 2024 | 3.15 | 3.20 | 2.94 | 2.94 | 2.94 | -7.84% | 21,953 |
| Oct 30, 2024 | 2.94 | 3.29 | 2.94 | 3.19 | 3.19 | 6.69% | 20,651 |
| Oct 29, 2024 | 2.99 | 3.09 | 2.94 | 2.99 | 2.99 | -2.29% | 17,531 |
| Oct 28, 2024 | 3.12 | 3.23 | 2.93 | 3.06 | 3.06 | -1.23% | 75,262 |
| Oct 25, 2024 | 3.22 | 3.22 | 3.00 | 3.10 | 3.10 | -4.38% | 38,367 |
| Oct 24, 2024 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -3.86% | 11,940 |
| Oct 23, 2024 | 3.45 | 3.50 | 3.30 | 3.37 | 3.37 | -2.60% | 19,981 |
| Oct 22, 2024 | 3.55 | 3.58 | 3.40 | 3.46 | 3.46 | -4.95% | 14,043 |
| Oct 21, 2024 | 3.55 | 3.65 | 3.37 | 3.64 | 3.64 | 2.25% | 55,240 |
| Oct 18, 2024 | 3.28 | 3.57 | 3.21 | 3.56 | 3.56 | 11.95% | 38,941 |
| Oct 17, 2024 | 3.52 | 3.52 | 3.14 | 3.18 | 3.18 | -10.92% | 34,338 |
| Oct 16, 2024 | 3.52 | 3.57 | 3.36 | 3.57 | 3.57 | 5.00% | 50,441 |
| Oct 15, 2024 | 3.56 | 3.64 | 3.40 | 3.40 | 3.40 | -5.03% | 218,516 |
| Oct 14, 2024 | 3.46 | 3.72 | 3.39 | 3.58 | 3.58 | 5.92% | 64,775 |
| Oct 11, 2024 | 3.89 | 4.10 | 3.38 | 3.38 | 3.38 | -13.78% | 37,088 |
| Oct 10, 2024 | 4.12 | 4.12 | 3.83 | 3.92 | 3.92 | -4.16% | 42,191 |
| Oct 9, 2024 | 4.05 | 4.30 | 4.02 | 4.09 | 4.09 | 0.74% | 12,696 |
| Oct 8, 2024 | 4.44 | 4.50 | 4.02 | 4.06 | 4.06 | -8.97% | 44,995 |
| Oct 7, 2024 | 4.38 | 4.50 | 4.33 | 4.46 | 4.46 | 2.76% | 16,912 |
| Oct 4, 2024 | 4.33 | 4.50 | 4.29 | 4.34 | 4.34 | -1.14% | 35,352 |
| Oct 3, 2024 | 4.59 | 4.59 | 4.21 | 4.39 | 4.39 | -6.20% | 46,692 |
| Oct 2, 2024 | 4.73 | 4.79 | 4.62 | 4.68 | 4.68 | -2.50% | 44,454 |
| Oct 1, 2024 | 4.74 | 4.85 | 4.57 | 4.80 | 4.80 | -1.03% | 41,349 |
| Sep 30, 2024 | 4.83 | 5.00 | 4.20 | 4.85 | 4.85 | -6.55% | 123,364 |
| Sep 27, 2024 | 4.62 | 5.30 | 4.62 | 5.19 | 5.19 | 6.57% | 297,351 |
| Sep 26, 2024 | 4.36 | 4.99 | 4.11 | 4.87 | 4.87 | 11.44% | 390,347 |
| Sep 25, 2024 | 4.04 | 4.48 | 3.92 | 4.37 | 4.37 | 2.82% | 528,176 |
| Sep 24, 2024 | 4.10 | 4.60 | 3.69 | 4.25 | 4.25 | 44.56% | 17,307,319 |
| Sep 23, 2024 | 2.99 | 3.05 | 2.92 | 2.94 | 2.94 | -1.67% | 819,219 |
| Sep 20, 2024 | 2.98 | 3.16 | 2.97 | 2.99 | 2.99 | -3.24% | 14,453 |
| Sep 19, 2024 | 2.79 | 3.14 | 2.79 | 3.09 | 3.09 | 9.96% | 17,306 |
| Sep 18, 2024 | 2.80 | 2.91 | 2.68 | 2.81 | 2.81 | -2.43% | 17,228 |
| Sep 17, 2024 | 3.11 | 3.11 | 2.82 | 2.88 | 2.88 | -0.69% | 22,161 |
| Sep 16, 2024 | 2.91 | 3.18 | 2.88 | 2.90 | 2.90 | -4.61% | 36,159 |
| Sep 13, 2024 | 2.82 | 3.32 | 2.81 | 3.04 | 3.04 | 8.96% | 116,567 |
| Sep 12, 2024 | 3.07 | 3.11 | 2.57 | 2.79 | 2.79 | -1.06% | 1,903,653 |
| Sep 11, 2024 | 2.81 | 2.95 | 2.55 | 2.82 | 2.82 | 13.71% | 28,181 |
| Sep 10, 2024 | 2.86 | 2.88 | 2.36 | 2.48 | 2.48 | -12.98% | 41,670 |
| Sep 9, 2024 | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -3.06% | 16,065 |
| Sep 6, 2024 | 3.22 | 3.24 | 2.94 | 2.94 | 2.94 | -8.70% | 13,972 |
| Sep 5, 2024 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.94% | 6,987 |
| Sep 4, 2024 | 3.22 | 3.27 | 3.17 | 3.19 | 3.19 | -1.24% | 7,376 |
| Sep 3, 2024 | 3.40 | 3.40 | 3.16 | 3.23 | 3.23 | -5.00% | 3,427 |
| Aug 30, 2024 | 3.40 | 3.52 | 3.40 | 3.40 | 3.40 | 4.94% | 1,351 |
| Aug 29, 2024 | 3.27 | 3.41 | 3.20 | 3.24 | 3.24 | 0.78% | 13,868 |
| Aug 28, 2024 | 3.40 | 3.42 | 3.19 | 3.22 | 3.22 | -0.77% | 16,585 |
| Aug 27, 2024 | 3.56 | 3.56 | 3.16 | 3.24 | 3.24 | -6.90% | 7,507 |
| Aug 26, 2024 | 3.58 | 3.82 | 3.40 | 3.48 | 3.48 | -6.45% | 17,633 |
| Aug 23, 2024 | 3.55 | 3.76 | 3.43 | 3.72 | 3.72 | 7.83% | 21,542 |
| Aug 22, 2024 | 3.66 | 3.84 | 3.38 | 3.45 | 3.45 | -3.63% | 17,544 |
| Aug 21, 2024 | 3.36 | 3.85 | 3.36 | 3.58 | 3.58 | 1.70% | 55,661 |
| Aug 20, 2024 | 3.48 | 3.52 | 3.26 | 3.52 | 3.52 | 0.57% | 33,204 |
| Aug 19, 2024 | 3.72 | 3.84 | 3.42 | 3.50 | 3.50 | -2.23% | 28,360 |
| Aug 16, 2024 | 3.23 | 3.72 | 3.21 | 3.58 | 3.58 | 9.21% | 22,758 |
| Aug 15, 2024 | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | -1.56% | 7,670 |
| Aug 14, 2024 | 3.28 | 3.33 | 3.21 | 3.33 | 3.33 | 1.52% | 7,284 |
| Aug 13, 2024 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | 4.13% | 7,365 |
| Aug 12, 2024 | 3.15 | 3.44 | 3.15 | 3.15 | 3.15 | -3.08% | 29,277 |
| Aug 9, 2024 | 3.49 | 3.49 | 3.16 | 3.25 | 3.25 | 1.56% | 12,583 |
| Aug 8, 2024 | 3.12 | 3.32 | 3.12 | 3.20 | 3.20 | 0.95% | 9,055 |
| Aug 7, 2024 | 3.43 | 3.43 | 3.17 | 3.17 | 3.17 | -3.94% | 31,946 |
| Aug 6, 2024 | 3.11 | 3.30 | 3.10 | 3.30 | 3.30 | 4.27% | 25,447 |
| Aug 5, 2024 | 3.60 | 3.60 | 3.03 | 3.17 | 3.17 | -12.08% | 51,984 |
| Aug 2, 2024 | 3.97 | 3.97 | 3.53 | 3.60 | 3.60 | -7.46% | 22,848 |
| Aug 1, 2024 | 3.94 | 3.98 | 3.80 | 3.89 | 3.89 | 1.04% | 11,151 |
| Jul 31, 2024 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 12,716 |
| Jul 30, 2024 | 4.11 | 4.14 | 3.79 | 3.83 | 3.83 | -6.81% | 18,760 |
| Jul 29, 2024 | 4.42 | 4.80 | 4.10 | 4.11 | 4.11 | -10.26% | 74,226 |
| Jul 26, 2024 | 3.85 | 4.62 | 3.80 | 4.58 | 4.58 | 22.13% | 298,226 |
| Jul 25, 2024 | 3.83 | 3.89 | 3.71 | 3.75 | 3.75 | -1.83% | 26,330 |
| Jul 24, 2024 | 3.75 | 3.89 | 3.71 | 3.82 | 3.82 | 1.06% | 42,617 |
| Jul 23, 2024 | 3.80 | 3.82 | 3.70 | 3.78 | 3.78 | 1.89% | 15,751 |
| Jul 22, 2024 | 3.70 | 3.85 | 3.70 | 3.71 | 3.71 | 1.92% | 15,944 |
| Jul 19, 2024 | 3.94 | 3.94 | 3.53 | 3.64 | 3.64 | -6.43% | 28,784 |
| Jul 18, 2024 | 4.08 | 4.08 | 3.85 | 3.89 | 3.89 | -2.75% | 15,474 |
| Jul 17, 2024 | 4.01 | 4.10 | 3.92 | 4.00 | 4.00 | -0.74% | 16,436 |
| Jul 16, 2024 | 4.09 | 4.18 | 3.88 | 4.03 | 4.03 | - | 30,808 |
| Jul 15, 2024 | 4.13 | 4.13 | 3.91 | 4.03 | 4.03 | -0.74% | 21,293 |
| Jul 12, 2024 | 3.99 | 4.35 | 3.83 | 4.06 | 4.06 | 0.50% | 83,187 |
| Jul 11, 2024 | 4.85 | 4.95 | 3.40 | 4.04 | 4.04 | -8.60% | 1,846,005 |
| Jul 10, 2024 | 4.66 | 4.66 | 4.30 | 4.42 | 4.42 | -5.35% | 10,437 |
| Jul 9, 2024 | 4.25 | 4.68 | 4.09 | 4.67 | 4.67 | 10.14% | 33,294 |
| Jul 8, 2024 | 4.41 | 4.42 | 3.87 | 4.24 | 4.24 | -3.85% | 34,640 |
| Jul 5, 2024 | 4.78 | 4.78 | 4.08 | 4.41 | 4.41 | -7.16% | 24,526 |
| Jul 3, 2024 | 5.11 | 5.11 | 4.68 | 4.75 | 4.75 | -8.83% | 17,547 |
| Jul 2, 2024 | 5.02 | 5.30 | 4.89 | 5.21 | 5.21 | 2.96% | 71,279 |