HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.720
-0.010 (-0.27%)
Oct 8, 2025, 4:00 PM EDT - Market closed
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.77 | 3.77 | 3.65 | 3.72 | 3.72 | -0.27% | 44,359 |
| Oct 7, 2025 | 3.66 | 3.73 | 3.57 | 3.73 | 3.73 | -0.53% | 33,100 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.66 | 3.75 | 3.75 | 1.35% | 39,710 |
| Oct 3, 2025 | 3.65 | 3.78 | 3.65 | 3.70 | 3.70 | 0.27% | 36,713 |
| Oct 2, 2025 | 3.51 | 3.70 | 3.47 | 3.69 | 3.69 | 3.36% | 23,737 |
| Oct 1, 2025 | 3.44 | 3.57 | 3.44 | 3.57 | 3.57 | 2.59% | 11,120 |
| Sep 30, 2025 | 3.42 | 3.54 | 3.40 | 3.48 | 3.48 | 1.75% | 34,424 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.40 | 3.42 | 3.42 | -6.30% | 77,336 |
| Sep 26, 2025 | 3.77 | 3.80 | 3.55 | 3.65 | 3.65 | -2.41% | 75,346 |
| Sep 25, 2025 | 3.74 | 3.80 | 3.62 | 3.74 | 3.74 | 1.36% | 136,095 |
| Sep 24, 2025 | 3.64 | 3.70 | 3.60 | 3.69 | 3.69 | 2.22% | 81,451 |
| Sep 23, 2025 | 3.70 | 3.77 | 3.54 | 3.61 | 3.61 | -1.50% | 90,604 |
| Sep 22, 2025 | 3.55 | 3.71 | 3.52 | 3.67 | 3.67 | 5.01% | 170,323 |
| Sep 19, 2025 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | -0.85% | 60,934 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.29 | 3.52 | 3.52 | 1.73% | 132,179 |
| Sep 17, 2025 | 3.50 | 3.57 | 3.40 | 3.46 | 3.46 | -0.29% | 107,563 |
| Sep 16, 2025 | 3.35 | 3.70 | 3.32 | 3.47 | 3.47 | 5.15% | 235,913 |
| Sep 15, 2025 | 3.17 | 3.30 | 3.08 | 3.30 | 3.30 | 9.82% | 132,296 |
| Sep 12, 2025 | 3.20 | 3.24 | 3.00 | 3.01 | 3.01 | -10.03% | 100,438 |
| Sep 11, 2025 | 3.26 | 3.49 | 3.23 | 3.34 | 3.34 | 0.91% | 267,690 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.24 | 3.31 | 3.31 | -2.65% | 38,289 |
| Sep 9, 2025 | 3.33 | 3.41 | 3.22 | 3.40 | 3.40 | 2.26% | 40,975 |
| Sep 8, 2025 | 3.35 | 3.44 | 3.23 | 3.33 | 3.33 | -0.15% | 25,563 |
| Sep 5, 2025 | 3.33 | 3.42 | 3.28 | 3.33 | 3.33 | - | 23,716 |
| Sep 4, 2025 | 3.43 | 3.44 | 3.24 | 3.33 | 3.33 | -3.20% | 35,531 |
| 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 |