HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.970
-0.190 (-6.01%)
Oct 29, 2025, 4:00 PM EDT - Market closed

HeartSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.163.222.952.972.97-6.01%54,786
Oct 28, 20253.203.253.153.163.16-2.47%23,007
Oct 27, 20253.323.333.213.243.24-1.52%18,922
Oct 24, 20253.333.333.253.293.290.92%17,497
Oct 23, 20253.333.433.263.263.26-1.51%20,277
Oct 22, 20253.313.403.163.313.31-2.07%34,879
Oct 21, 20253.453.453.313.383.38-1.74%17,293
Oct 20, 20253.413.443.353.443.443.30%11,614
Oct 17, 20253.403.453.283.333.33-2.20%24,059
Oct 16, 20253.463.603.353.413.41-2.99%36,785
Oct 15, 20253.453.623.453.513.51-0.85%27,425
Oct 14, 20253.493.583.493.543.54-1.12%13,087
Oct 13, 20253.473.603.423.583.582.58%35,689
Oct 10, 20253.733.733.413.493.49-5.16%25,334
Oct 9, 20253.733.753.513.683.68-1.08%20,956
Oct 8, 20253.773.773.653.723.72-0.27%44,359
Oct 7, 20253.663.733.573.733.73-0.53%33,100
Oct 6, 20253.753.773.663.753.751.35%39,710
Oct 3, 20253.653.783.653.703.700.27%36,713
Oct 2, 20253.513.703.473.693.693.36%23,737
Oct 1, 20253.443.573.443.573.572.59%11,120
Sep 30, 20253.423.543.403.483.481.75%34,424
Sep 29, 20253.753.753.403.423.42-6.30%77,336
Sep 26, 20253.773.803.553.653.65-2.41%75,346
Sep 25, 20253.743.803.623.743.741.36%136,095
Sep 24, 20253.643.703.603.693.692.22%81,451
Sep 23, 20253.703.773.543.613.61-1.50%90,604
Sep 22, 20253.553.713.523.673.675.01%170,323
Sep 19, 20253.493.523.443.493.49-0.85%60,934
Sep 18, 20253.553.553.293.523.521.73%132,179
Sep 17, 20253.503.573.403.463.46-0.29%107,563
Sep 16, 20253.353.703.323.473.475.15%235,913
Sep 15, 20253.173.303.083.303.309.82%132,296
Sep 12, 20253.203.243.003.013.01-10.03%100,438
Sep 11, 20253.263.493.233.343.340.91%267,690
Sep 10, 20253.393.393.243.313.31-2.65%38,289
Sep 9, 20253.333.413.223.403.402.26%40,975
Sep 8, 20253.353.443.233.333.33-0.15%25,563
Sep 5, 20253.333.423.283.333.33-23,716
Sep 4, 20253.433.443.243.333.33-3.20%35,531
Sep 3, 20253.393.483.253.443.440.58%45,346
Sep 2, 20253.403.593.323.423.420.29%118,016
Aug 29, 20253.403.413.323.413.410.29%7,670
Aug 28, 20253.443.443.313.403.400.59%34,167
Aug 27, 20253.413.453.333.383.38-2.03%39,292
Aug 26, 20253.473.573.363.453.452.99%41,597
Aug 25, 20253.643.643.333.353.35-8.22%150,320
Aug 22, 20253.713.733.563.653.65-1.75%82,789
Aug 21, 20253.853.893.663.723.72-1.46%129,497
Aug 20, 20253.733.933.603.773.775.01%145,169