HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.320
-0.120 (-3.49%)
Sep 4, 2025, 3:10 PM - Market open
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.43 | 3.44 | 3.24 | 3.28 | - | -4.65% | 9,917 |
| Sep 3, 2025 | 3.39 | 3.48 | 3.25 | 3.44 | 3.44 | 0.58% | 45,346 |
| Sep 2, 2025 | 3.40 | 3.59 | 3.32 | 3.42 | 3.42 | 0.29% | 118,016 |
| Aug 29, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | 0.29% | 7,670 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.31 | 3.40 | 3.40 | 0.59% | 34,167 |
| Aug 27, 2025 | 3.41 | 3.45 | 3.33 | 3.38 | 3.38 | -2.03% | 39,292 |
| Aug 26, 2025 | 3.47 | 3.57 | 3.36 | 3.45 | 3.45 | 2.99% | 41,597 |
| Aug 25, 2025 | 3.64 | 3.64 | 3.33 | 3.35 | 3.35 | -8.22% | 150,320 |
| Aug 22, 2025 | 3.71 | 3.73 | 3.56 | 3.65 | 3.65 | -1.75% | 82,789 |
| Aug 21, 2025 | 3.85 | 3.89 | 3.66 | 3.72 | 3.72 | -1.46% | 129,497 |
| Aug 20, 2025 | 3.73 | 3.93 | 3.60 | 3.77 | 3.77 | 5.01% | 145,169 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.48 | 3.59 | 3.59 | -4.27% | 54,036 |
| Aug 18, 2025 | 3.39 | 3.80 | 3.39 | 3.75 | 3.75 | 10.95% | 197,086 |
| Aug 15, 2025 | 3.51 | 3.67 | 3.25 | 3.38 | 3.38 | -3.43% | 84,226 |
| Aug 14, 2025 | 3.53 | 3.60 | 3.35 | 3.50 | 3.50 | -0.28% | 48,604 |
| Aug 13, 2025 | 3.35 | 3.54 | 3.35 | 3.51 | 3.51 | 3.54% | 29,770 |
| Aug 12, 2025 | 3.73 | 3.78 | 3.33 | 3.39 | 3.39 | -9.12% | 139,666 |
| Aug 11, 2025 | 3.68 | 3.82 | 3.55 | 3.73 | 3.73 | 3.90% | 71,571 |
| Aug 8, 2025 | 3.58 | 3.68 | 3.42 | 3.59 | 3.59 | 1.41% | 126,486 |
| Aug 7, 2025 | 3.49 | 3.57 | 3.41 | 3.54 | 3.54 | 1.14% | 38,888 |
| Aug 6, 2025 | 3.61 | 3.72 | 3.40 | 3.50 | 3.50 | -3.05% | 159,498 |
| Aug 5, 2025 | 3.35 | 3.75 | 3.11 | 3.61 | 3.61 | 9.39% | 530,171 |
| Aug 4, 2025 | 3.15 | 3.30 | 3.09 | 3.30 | 3.30 | 8.20% | 53,528 |
| Aug 1, 2025 | 3.29 | 3.29 | 2.89 | 3.05 | 3.05 | -2.24% | 68,791 |
| Jul 31, 2025 | 3.29 | 3.32 | 3.11 | 3.12 | 3.12 | -6.31% | 62,000 |
| Jul 30, 2025 | 3.55 | 3.63 | 3.04 | 3.33 | 3.33 | -6.20% | 112,396 |
| Jul 29, 2025 | 3.58 | 3.67 | 3.52 | 3.55 | 3.55 | 0.28% | 53,625 |
| Jul 28, 2025 | 3.83 | 3.87 | 3.43 | 3.54 | 3.54 | -10.15% | 226,479 |
| Jul 25, 2025 | 3.98 | 4.30 | 3.71 | 3.94 | 3.94 | 0.25% | 307,493 |
| Jul 24, 2025 | 3.99 | 4.08 | 3.80 | 3.93 | 3.93 | 2.61% | 227,405 |
| Jul 23, 2025 | 3.95 | 4.00 | 3.62 | 3.83 | 3.83 | -1.29% | 216,949 |
| Jul 22, 2025 | 4.07 | 4.14 | 3.71 | 3.88 | 3.88 | -3.72% | 125,242 |
| Jul 21, 2025 | 4.00 | 4.10 | 3.85 | 4.03 | 4.03 | 2.81% | 98,233 |
| Jul 18, 2025 | 4.25 | 4.25 | 3.91 | 3.92 | 3.92 | -5.77% | 31,284 |
| Jul 17, 2025 | 3.96 | 4.27 | 3.86 | 4.16 | 4.16 | 5.32% | 83,235 |
| Jul 16, 2025 | 4.14 | 4.14 | 3.59 | 3.95 | 3.95 | -0.75% | 120,063 |
| Jul 15, 2025 | 4.15 | 4.35 | 3.95 | 3.98 | 3.98 | -8.51% | 150,922 |
| Jul 14, 2025 | 4.22 | 4.39 | 3.88 | 4.35 | 4.35 | 4.57% | 188,944 |
| Jul 11, 2025 | 5.70 | 5.72 | 3.71 | 4.16 | 4.16 | -27.40% | 627,960 |
| Jul 10, 2025 | 4.56 | 6.47 | 4.27 | 5.73 | 5.73 | 31.12% | 1,032,260 |
| Jul 9, 2025 | 4.14 | 4.64 | 4.05 | 4.37 | 4.37 | 8.17% | 165,120 |
| Jul 8, 2025 | 3.82 | 4.19 | 3.73 | 4.04 | 4.04 | 6.60% | 136,009 |
| Jul 7, 2025 | 3.65 | 3.84 | 3.61 | 3.79 | 3.79 | 6.16% | 59,820 |
| Jul 3, 2025 | 3.80 | 3.88 | 3.57 | 3.57 | 3.57 | -5.56% | 45,548 |
| Jul 2, 2025 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | -3.08% | 19,826 |
| Jul 1, 2025 | 3.84 | 3.92 | 3.73 | 3.90 | 3.90 | 4.00% | 16,614 |
| Jun 30, 2025 | 3.74 | 3.79 | 3.66 | 3.75 | 3.75 | 2.46% | 59,512 |
| Jun 27, 2025 | 3.77 | 3.87 | 3.63 | 3.66 | 3.66 | -4.69% | 41,302 |
| Jun 26, 2025 | 3.66 | 4.03 | 3.66 | 3.84 | 3.84 | -2.04% | 118,893 |
| Jun 25, 2025 | 3.86 | 3.98 | 3.70 | 3.92 | 3.92 | 2.35% | 79,313 |