HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.960
+0.120 (4.23%)
At close: Mar 28, 2025, 4:00 PM
2.800
-0.160 (-5.41%)
After-hours: Mar 28, 2025, 6:48 PM EDT
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.84 | 2.96 | 2.75 | 2.96 | 2.96 | 4.04% | 6,911 |
| Mar 27, 2025 | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -2.37% | 2,718 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.87 | 2.91 | 2.91 | -4.14% | 5,419 |
| Mar 25, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | 2.70% | 3,869 |
| Mar 24, 2025 | 3.15 | 3.15 | 2.91 | 2.96 | 2.96 | 1.72% | 10,686 |
| Mar 21, 2025 | 2.90 | 2.92 | 2.84 | 2.91 | 2.91 | 0.34% | 7,894 |
| Mar 20, 2025 | 2.98 | 3.02 | 2.82 | 2.90 | 2.90 | -4.29% | 8,534 |
| Mar 19, 2025 | 3.10 | 3.13 | 3.02 | 3.03 | 3.03 | -3.81% | 7,448 |
| Mar 18, 2025 | 3.17 | 3.17 | 2.97 | 3.15 | 3.15 | 5.00% | 15,847 |
| Mar 17, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.21% | 5,861 |
| Mar 14, 2025 | 2.94 | 3.03 | 2.83 | 2.94 | 2.94 | -3.61% | 15,339 |
| Mar 13, 2025 | 2.98 | 3.20 | 2.86 | 3.05 | 3.05 | 2.87% | 6,774 |
| Mar 12, 2025 | 3.18 | 3.58 | 2.88 | 2.96 | 2.96 | 1.37% | 77,460 |
| Mar 11, 2025 | 2.87 | 3.01 | 2.72 | 2.92 | 2.92 | 5.04% | 10,927 |
| Mar 10, 2025 | 2.95 | 3.06 | 2.76 | 2.78 | 2.78 | -3.57% | 10,450 |
| Mar 7, 2025 | 2.91 | 3.09 | 2.81 | 2.88 | 2.88 | -0.59% | 10,580 |
| Mar 6, 2025 | 3.05 | 3.05 | 2.87 | 2.90 | 2.90 | -3.01% | 10,831 |
| Mar 5, 2025 | 3.20 | 3.37 | 2.62 | 2.99 | 2.99 | -6.56% | 35,595 |
| Mar 4, 2025 | 3.26 | 3.36 | 3.05 | 3.20 | 3.20 | -5.33% | 17,755 |
| Mar 3, 2025 | 3.46 | 3.47 | 3.31 | 3.38 | 3.38 | -5.06% | 7,447 |
| Feb 28, 2025 | 3.64 | 3.64 | 3.22 | 3.56 | 3.56 | -0.86% | 8,400 |
| Feb 27, 2025 | 3.63 | 3.87 | 3.57 | 3.59 | 3.59 | -0.25% | 18,712 |
| Feb 26, 2025 | 3.42 | 3.69 | 3.42 | 3.60 | 3.60 | 7.14% | 17,963 |
| Feb 25, 2025 | 3.47 | 3.47 | 3.21 | 3.36 | 3.36 | -6.41% | 22,488 |
| Feb 24, 2025 | 3.69 | 3.79 | 3.48 | 3.59 | 3.59 | -2.71% | 23,094 |
| Feb 21, 2025 | 3.80 | 4.08 | 3.66 | 3.69 | 3.69 | -3.18% | 19,550 |
| Feb 20, 2025 | 3.90 | 4.01 | 3.81 | 3.81 | 3.81 | -4.49% | 10,310 |
| Feb 19, 2025 | 3.79 | 4.07 | 3.71 | 3.99 | 3.99 | 3.37% | 19,740 |
| Feb 18, 2025 | 4.00 | 4.08 | 3.70 | 3.86 | 3.86 | -1.28% | 20,000 |
| Feb 14, 2025 | 3.71 | 4.10 | 3.71 | 3.91 | 3.91 | 2.76% | 19,626 |
| Feb 13, 2025 | 3.75 | 3.84 | 3.70 | 3.81 | 3.81 | -0.37% | 4,804 |
| Feb 12, 2025 | 3.88 | 3.88 | 3.66 | 3.82 | 3.82 | -0.03% | 10,120 |
| Feb 11, 2025 | 3.80 | 3.98 | 3.57 | 3.82 | 3.82 | 6.41% | 27,112 |
| Feb 10, 2025 | 3.79 | 3.88 | 3.55 | 3.59 | 3.59 | -5.58% | 12,962 |
| Feb 7, 2025 | 3.80 | 3.89 | 3.79 | 3.80 | 3.80 | 1.39% | 9,169 |
| Feb 6, 2025 | 3.46 | 3.94 | 3.45 | 3.75 | 3.75 | 8.70% | 46,559 |
| Feb 5, 2025 | 3.14 | 3.60 | 3.14 | 3.45 | 3.45 | 2.22% | 54,596 |
| Feb 4, 2025 | 3.18 | 3.40 | 3.10 | 3.38 | 3.38 | 5.47% | 41,083 |
| Feb 3, 2025 | 3.19 | 3.20 | 3.11 | 3.20 | 3.20 | -0.87% | 8,165 |
| Jan 31, 2025 | 3.14 | 3.29 | 3.14 | 3.23 | 3.23 | -2.18% | 6,234 |
| Jan 30, 2025 | 3.21 | 3.37 | 3.18 | 3.30 | 3.30 | 1.07% | 9,447 |
| Jan 29, 2025 | 3.36 | 3.45 | 3.27 | 3.27 | 3.27 | -0.76% | 19,228 |
| Jan 28, 2025 | 3.23 | 3.35 | 3.20 | 3.29 | 3.29 | 2.49% | 14,870 |
| Jan 27, 2025 | 3.30 | 3.41 | 3.21 | 3.21 | 3.21 | -4.61% | 6,734 |
| Jan 24, 2025 | 3.45 | 3.48 | 3.23 | 3.37 | 3.37 | -2.46% | 23,139 |
| Jan 23, 2025 | 3.47 | 3.47 | 3.38 | 3.45 | 3.45 | -1.43% | 5,928 |
| Jan 22, 2025 | 3.45 | 3.57 | 3.35 | 3.50 | 3.50 | 1.45% | 7,735 |
| Jan 21, 2025 | 3.47 | 3.57 | 3.42 | 3.45 | 3.45 | -0.58% | 11,409 |
| Jan 17, 2025 | 3.34 | 3.49 | 3.26 | 3.47 | 3.47 | 4.36% | 10,113 |
| Jan 16, 2025 | 3.44 | 3.45 | 3.24 | 3.33 | 3.33 | -0.75% | 9,089 |